Singapore markets close in 5 hours 50 minutes

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
128.00 -1.11 (-0.86%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA250321C000550002024-07-18 11:25AM EDT55.0079.4877.8580.000.00-4399.30%
CVNA250321C000600002024-06-07 9:44AM EDT60.0056.9573.7575.800.00-4296.14%
CVNA250321C000650002024-06-07 9:44AM EDT65.0054.0570.0072.400.00-4195.87%
CVNA250321C000700002024-06-07 12:14PM EDT70.0052.4566.8068.400.00-14294.70%
CVNA250321C000750002024-07-22 12:03PM EDT75.0063.5963.2064.500.00-3792.36%
CVNA250321C000800002024-07-22 12:06PM EDT80.0059.9559.5062.200.00-22292.76%
CVNA250321C000850002024-06-27 9:38AM EDT85.0057.3056.4558.650.00-11591.39%
CVNA250321C000900002024-06-18 3:07PM EDT90.0041.6054.0057.150.00-2794.25%
CVNA250321C000950002024-07-22 10:57AM EDT95.0054.9150.7052.800.00-12790.28%
CVNA250321C001000002024-06-20 11:59AM EDT100.0035.4048.5551.050.00-31192.08%
CVNA250321C001050002024-07-16 3:20PM EDT105.0060.1845.0547.150.00-1288.16%
CVNA250321C001100002024-07-11 12:03PM EDT110.0043.8642.7044.250.00-31887.23%
CVNA250321C001150002024-06-25 10:17AM EDT115.0038.6339.8042.150.00-1286.36%
CVNA250321C001200002024-07-22 3:00PM EDT120.0038.0037.6539.900.00-1786.02%
CVNA250321C001250002024-07-17 9:37AM EDT125.0044.6735.0538.350.00-321285.72%
CVNA250321C001300002024-07-01 10:06AM EDT130.0033.5033.5536.000.00-1485.54%
CVNA250321C001350002024-07-17 9:38AM EDT135.0040.2231.8034.000.00-26185.24%
CVNA250321C001400002024-07-17 9:37AM EDT140.0038.5030.4032.350.00--385.55%
CVNA250321C001450002024-07-17 2:29PM EDT145.0032.1828.4530.350.00--684.55%
CVNA250321C001500002024-07-18 10:44AM EDT150.0028.5027.0529.30-0.95-3.23%51185.16%
CVNA250321C001550002024-06-28 9:42AM EDT155.0032.8825.4027.500.00-11384.36%
CVNA250321C001600002024-07-16 1:32PM EDT160.0035.6723.5526.050.00-12683.57%
CVNA250321C001650002024-06-25 1:05PM EDT165.0024.2422.8024.750.00-12184.09%
CVNA250321C001700002024-06-25 1:05PM EDT170.0023.0521.8023.600.00-1284.33%
CVNA250321C001750002024-07-17 9:31AM EDT175.0027.4020.3522.400.00-1783.82%
CVNA250321C001850002024-07-16 1:37PM EDT185.0028.4017.7520.250.00--183.00%
CVNA250321C001900002024-07-11 11:41AM EDT190.0019.2216.9019.300.00-6783.08%
CVNA250321C001950002024-07-15 1:39PM EDT195.0025.0016.1018.350.00-202083.10%
CVNA250321C002000002024-07-22 1:17PM EDT200.0017.2015.9517.300.00-21883.69%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA250321P000550002024-07-12 12:31PM EDT55.003.241.884.350.00-1025786.66%
CVNA250321P000600002024-07-18 9:36AM EDT60.003.903.805.100.00-102088.46%
CVNA250321P000650002024-07-19 11:05AM EDT65.004.754.006.050.00-14984.34%
CVNA250321P000700002024-07-18 10:21AM EDT70.006.005.156.900.00-2038182.45%
CVNA250321P000750002024-07-19 10:51AM EDT75.007.316.658.900.00-11283.62%
CVNA250321P000800002024-07-18 2:19PM EDT80.009.008.109.35-0.16-1.75%21780.49%
CVNA250321P000850002024-07-12 11:58AM EDT85.0010.009.6511.850.00-10281.35%
CVNA250321P000900002024-07-22 1:05PM EDT90.0012.5012.1012.950.00-213180.59%
CVNA250321P000950002024-07-18 10:46AM EDT95.0014.9013.4514.950.00-1779.07%
CVNA250321P001000002024-07-22 3:01PM EDT100.0017.1215.9016.800.00-51578.70%
CVNA250321P001050002024-06-25 3:56PM EDT105.0021.2417.8520.250.00-18818479.54%
CVNA250321P001100002024-06-20 1:33PM EDT110.0029.5020.7022.250.00--579.10%
CVNA250321P001150002024-07-12 12:31PM EDT115.0021.7522.6024.300.00-3577.11%
CVNA250321P001200002024-07-18 11:24AM EDT120.0026.0025.3027.900.00-52177.96%
CVNA250321P001250002024-07-19 12:17PM EDT125.0027.3028.0530.500.00-1777.23%
CVNA250321P001400002024-07-17 9:41AM EDT140.0035.0037.2539.050.00-2375.54%
CVNA250321P001500002024-07-01 1:19PM EDT150.0048.5044.0045.400.00--174.71%
CVNA250321P001700002024-07-10 10:10AM EDT170.0057.0058.0060.000.00-1273.32%