Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.11+0.22 (+0.17%)
At close: 04:00PM EDT
128.94 -0.17 (-0.13%)
Pre-market: 05:06AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240816C000200002024-07-15 10:12AM EDT20.00120.600.000.000.00-900.00%
CVNA240816C000225002024-05-02 9:54AM EDT22.5095.9775.5079.700.00-380.00%
CVNA240816C000250002024-05-30 9:33AM EDT25.0079.89101.50106.000.00-324441.99%
CVNA240816C000300002024-07-08 2:17PM EDT30.0091.520.000.000.00-400.00%
CVNA240816C000350002024-07-16 2:21PM EDT35.00111.000.000.000.00-500.00%
CVNA240816C000400002024-07-19 2:18PM EDT40.0093.430.000.000.00-200.00%
CVNA240816C000450002024-07-19 2:20PM EDT45.0088.020.000.000.00-100.00%
CVNA240816C000500002024-07-22 3:25PM EDT50.0077.650.000.000.00-1100.00%
CVNA240816C000550002024-07-18 12:13PM EDT55.0074.680.000.000.00-100.00%
CVNA240816C000600002024-07-17 9:31AM EDT60.0079.550.000.000.00-100.00%
CVNA240816C000650002024-07-22 3:00PM EDT65.0062.950.000.000.00-100.00%
CVNA240816C000700002024-07-18 10:41AM EDT70.0063.270.000.000.00-1000.00%
CVNA240816C000750002024-07-19 1:45PM EDT75.0058.610.000.000.00-1000.00%
CVNA240816C000800002024-07-19 2:01PM EDT80.0054.410.000.000.00-200.00%
CVNA240816C000850002024-07-23 9:42AM EDT85.0042.300.000.000.00-100.00%
CVNA240816C000900002024-07-22 11:07AM EDT90.0045.000.000.000.00-700.00%
CVNA240816C000950002024-07-19 3:45PM EDT95.0038.030.000.000.00-300.00%
CVNA240816C001000002024-07-23 2:36PM EDT100.0033.000.000.000.00-4600.00%
CVNA240816C001050002024-07-17 3:17PM EDT105.0031.940.000.000.00-700.00%
CVNA240816C001100002024-07-23 3:25PM EDT110.0024.200.000.000.00-5500.00%
CVNA240816C001150002024-07-23 12:55PM EDT115.0020.400.000.000.00-300.00%
CVNA240816C001200002024-07-23 12:37PM EDT120.0016.950.000.000.00-300.00%
CVNA240816C001250002024-07-23 2:25PM EDT125.0015.850.000.000.00-2100.00%
CVNA240816C001300002024-07-23 3:59PM EDT130.0012.950.000.000.00-9300.78%
CVNA240816C001350002024-07-23 3:35PM EDT135.0010.390.000.000.00-3003.13%
CVNA240816C001400002024-07-23 3:35PM EDT140.008.590.000.000.00-79706.25%
CVNA240816C001450002024-07-23 3:57PM EDT145.007.150.000.000.00-2,565012.50%
CVNA240816C001500002024-07-23 3:43PM EDT150.005.500.000.000.00-45012.50%
CVNA240816C001550002024-07-23 2:56PM EDT155.004.650.000.000.00-1,147012.50%
CVNA240816C001600002024-07-23 3:30PM EDT160.003.680.000.000.00-1,007025.00%
CVNA240816C001650002024-07-23 2:41PM EDT165.003.310.000.000.00-1,612025.00%
CVNA240816C001700002024-07-23 2:41PM EDT170.002.800.000.000.00-21025.00%
CVNA240816C001750002024-07-23 3:43PM EDT175.001.890.000.000.00-31025.00%
CVNA240816C001800002024-07-23 2:15PM EDT180.001.700.000.000.00-14025.00%
CVNA240816C001850002024-07-23 11:10AM EDT185.001.470.000.000.00-10025.00%
CVNA240816C001900002024-07-23 9:57AM EDT190.000.970.000.000.00-6025.00%
CVNA240816C001950002024-07-22 3:30PM EDT195.000.830.000.000.00-302025.00%
CVNA240816C002000002024-07-23 1:51PM EDT200.000.780.000.000.00-14025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240816P000200002024-07-18 10:46AM EDT20.000.010.000.000.00-30050.00%
CVNA240816P000225002024-07-10 1:18PM EDT22.500.020.000.000.00-60050.00%
CVNA240816P000250002024-07-18 3:04PM EDT25.000.020.000.000.00-15050.00%
CVNA240816P000300002024-07-23 9:31AM EDT30.000.020.000.000.00-3050.00%
CVNA240816P000350002024-07-18 10:05AM EDT35.000.010.000.000.00-16050.00%
CVNA240816P000400002024-07-23 2:03PM EDT40.000.030.000.000.00-110050.00%
CVNA240816P000450002024-07-23 9:31AM EDT45.000.040.000.000.00-8050.00%
CVNA240816P000500002024-07-23 1:22PM EDT50.000.050.000.000.00-10050.00%
CVNA240816P000550002024-07-23 9:31AM EDT55.000.080.000.000.00-6050.00%
CVNA240816P000600002024-07-22 3:00PM EDT60.000.080.000.000.00-15050.00%
CVNA240816P000650002024-07-18 3:41PM EDT65.000.180.000.000.00-42050.00%
CVNA240816P000700002024-07-23 3:37PM EDT70.000.250.000.000.00-20050.00%
CVNA240816P000750002024-07-22 2:32PM EDT75.000.390.000.000.00-1050.00%
CVNA240816P000800002024-07-23 12:36PM EDT80.000.480.000.000.00-1050.00%
CVNA240816P000850002024-07-23 12:36PM EDT85.000.760.000.000.00-6025.00%
CVNA240816P000900002024-07-23 3:45PM EDT90.001.070.000.000.00-113025.00%
CVNA240816P000950002024-07-23 3:45PM EDT95.001.660.000.000.00-144025.00%
CVNA240816P001000002024-07-23 3:32PM EDT100.002.410.000.000.00-158025.00%
CVNA240816P001050002024-07-23 2:39PM EDT105.003.200.000.000.00-67012.50%
CVNA240816P001100002024-07-23 3:42PM EDT110.004.920.000.000.00-49012.50%
CVNA240816P001150002024-07-23 3:53PM EDT115.006.450.000.000.00-40012.50%
CVNA240816P001200002024-07-23 3:38PM EDT120.008.600.000.000.00-8106.25%
CVNA240816P001250002024-07-23 2:41PM EDT125.0010.180.000.000.00-2503.13%
CVNA240816P001300002024-07-23 3:55PM EDT130.0013.400.000.000.00-3800.00%
CVNA240816P001350002024-07-22 3:26PM EDT135.0016.800.000.000.00-2500.00%
CVNA240816P001400002024-07-23 3:51PM EDT140.0019.490.000.000.00-6700.00%
CVNA240816P001450002024-07-22 11:33AM EDT145.0023.550.000.000.00-100.00%
CVNA240816P001500002024-07-22 9:44AM EDT150.0023.430.000.000.00-100.00%
CVNA240816P001550002024-07-16 12:02PM EDT155.0020.950.000.000.00-800.00%
CVNA240816P001600002024-07-18 11:30AM EDT160.0034.550.000.000.00-1000.00%
CVNA240816P001650002024-07-19 1:13PM EDT165.0034.850.000.000.00-800.00%
CVNA240816P001700002024-07-16 12:45PM EDT170.0032.150.000.000.00--00.00%
CVNA240816P001750002024-07-18 11:27AM EDT175.0046.900.000.000.00-800.00%
CVNA240816P001800002024-07-10 9:42AM EDT180.0048.000.000.000.00-100.00%
CVNA240816P001850002024-06-13 3:05PM EDT185.0076.1049.8553.000.00-410.00%
CVNA240816P001900002024-07-15 11:13AM EDT190.0052.100.000.000.00-300.00%
CVNA240816P002000002024-07-16 3:33PM EDT200.0055.750.000.000.00--00.00%