Singapore markets close in 5 hours 53 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA250620C000600002024-06-25 1:57PM EDT60.0075.0075.8579.750.00--196.77%
CVNA250620C000750002024-06-18 10:53AM EDT75.0053.2568.7072.050.00-25102.11%
CVNA250620C000800002024-06-24 1:18PM EDT80.0055.1062.8065.800.00-2690.58%
CVNA250620C000850002024-06-25 12:54PM EDT85.0059.7560.3063.100.00-71590.80%
CVNA250620C000900002024-07-15 2:25PM EDT90.0071.0057.0060.850.00-23390.09%
CVNA250620C000950002024-07-17 12:44PM EDT95.0059.9954.4057.950.00-1489.17%
CVNA250620C001000002024-07-19 10:51AM EDT100.0057.4951.8555.400.00-62188.54%
CVNA250620C001050002024-07-15 2:50PM EDT105.0062.6049.3053.200.00-4988.10%
CVNA250620C001100002024-07-16 3:50PM EDT110.0062.0046.7550.750.00-41087.12%
CVNA250620C001150002024-07-18 10:44AM EDT115.0048.6544.8548.500.00-11686.96%
CVNA250620C001200002024-07-16 11:18AM EDT120.0057.2042.7546.550.00-101686.69%
CVNA250620C001250002024-07-11 9:48AM EDT125.0047.2740.9044.600.00-1986.51%
CVNA250620C001300002024-07-17 9:53AM EDT130.0050.7538.9043.150.00-202786.51%
CVNA250620C001350002024-07-22 11:31AM EDT135.0039.2537.4540.200.00-352785.30%
CVNA250620C001400002024-07-15 1:57PM EDT140.0047.7035.5038.650.00-1984.92%
CVNA250620C001450002024-07-17 9:49AM EDT145.0043.6033.7037.700.00-2685.17%
CVNA250620C001500002024-07-17 11:45AM EDT150.0039.0032.2536.100.00-1584.96%
CVNA250620C001650002024-06-21 3:36PM EDT165.0022.8029.9533.450.00-6787.82%
CVNA250620C001700002024-07-02 12:58PM EDT170.0027.0027.2530.700.00-51084.63%
CVNA250620C001850002024-07-23 2:57PM EDT185.0025.1523.8026.85-4.15-14.16%3483.69%
CVNA250620C001950002024-07-10 12:24PM EDT195.0024.0521.8024.900.00--583.51%
CVNA250620C002000002024-07-22 9:39AM EDT200.0024.8020.9023.750.00-118783.21%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA250620P000550002024-07-22 12:38PM EDT55.004.903.956.850.00-89788.03%
CVNA250620P000600002024-07-16 10:59AM EDT60.005.254.957.900.00-4011085.83%
CVNA250620P000650002024-07-22 12:47PM EDT65.007.355.409.300.00-78082.89%
CVNA250620P000700002024-07-19 2:32PM EDT70.008.807.359.650.00-17280.75%
CVNA250620P000750002024-07-16 12:30PM EDT75.008.619.8511.050.00-133781.34%
CVNA250620P000800002024-07-23 11:17AM EDT80.0013.3010.4012.85+3.39+34.21%11378.66%
CVNA250620P000850002024-07-18 10:47AM EDT85.0013.9511.7014.700.00-1277.13%
CVNA250620P000900002024-07-17 1:41PM EDT90.0015.8014.7517.000.00-51178.59%
CVNA250620P000950002024-07-18 10:46AM EDT95.0017.2517.5519.200.00-1278.98%
CVNA250620P001000002024-07-16 1:36PM EDT100.0017.5019.8021.500.00-625078.37%
CVNA250620P001100002024-07-09 10:32AM EDT110.0028.5024.7026.550.00--177.38%
CVNA250620P001150002024-07-17 12:15PM EDT115.0027.2527.3529.300.00-191977.00%
CVNA250620P001200002024-07-19 12:17PM EDT120.0029.6329.5532.050.00-16075.88%
CVNA250620P001250002024-07-12 12:55PM EDT125.0031.8931.3035.050.00-2774.35%
CVNA250620P001300002024-07-17 12:54PM EDT130.0035.5035.3038.000.00-806975.03%
CVNA250620P001400002024-07-19 9:39AM EDT140.0043.3042.0044.300.00-2374.77%
CVNA250620P001450002024-07-22 3:28PM EDT145.0047.3545.2547.400.00-59274.20%
CVNA250620P002000002024-07-12 12:32PM EDT200.0082.3584.4088.300.00--068.84%