Singapore markets open in 8 hours 8 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.24+6.82 (+5.53%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240726C000600002024-07-19 2:24PM EDT60.0073.0068.3071.200.00-33652.34%
CVNA240726C000650002024-07-19 2:41PM EDT65.0066.9963.3066.150.00-1010586.33%
CVNA240726C000700002024-07-22 11:41AM EDT70.0058.5558.3561.200.00-11538.09%
CVNA240726C000750002024-07-23 9:38AM EDT75.0049.9553.3556.600.00-13527.93%
CVNA240726C000800002024-07-24 2:29PM EDT80.0043.9548.3051.600.00-14476.56%
CVNA240726C000850002024-07-24 3:57PM EDT85.0040.7043.3546.50+2.08+5.39%16419.73%
CVNA240726C000900002024-07-25 11:44AM EDT90.0038.5038.5041.50+5.50+16.67%1287374.22%
CVNA240726C000940002024-07-22 11:41AM EDT94.0033.9534.4037.600.00-11346.09%
CVNA240726C000950002024-07-16 10:13AM EDT95.0050.0033.6036.550.00--1333.98%
CVNA240726C000960002024-07-22 3:50PM EDT96.0033.2832.9035.500.00-3315321.97%
CVNA240726C000970002024-06-17 10:51AM EDT97.0013.6539.0042.250.00--1596.29%
CVNA240726C000980002024-06-17 10:51AM EDT98.0013.0538.0541.100.00--1581.79%
CVNA240726C000990002024-06-28 2:36PM EDT99.0031.9529.6032.550.00-55300.00%
CVNA240726C001000002024-07-22 10:02AM EDT100.0033.0029.4531.500.00-254197.66%
CVNA240726C001010002024-07-23 9:32AM EDT101.0025.9528.1030.100.00-11252.93%
CVNA240726C001020002024-07-24 9:55AM EDT102.0023.3626.9529.100.00-132245.22%
CVNA240726C001030002024-07-19 3:17PM EDT103.0028.7525.7028.150.00-22241.11%
CVNA240726C001040002024-07-23 11:30AM EDT104.0026.0525.7527.300.00-3203179.30%
CVNA240726C001050002024-07-12 11:54AM EDT105.0032.0024.7526.500.00-997183.98%
CVNA240726C001060002024-07-12 11:14AM EDT106.0030.5022.4025.300.00-112227.73%
CVNA240726C001070002024-07-22 9:59AM EDT107.0025.4522.3524.450.00-16143.75%
CVNA240726C001080002024-07-24 12:32PM EDT108.0016.8520.9523.750.00-17129.69%
CVNA240726C001090002024-07-22 3:00PM EDT109.0018.9520.2022.550.00-112128.52%
CVNA240726C001100002024-07-25 12:37PM EDT110.0019.9820.1020.90+6.58+86.58%2524,949139.06%
CVNA240726C001110002024-07-24 11:37AM EDT111.0018.5018.8019.75+3.73+25.25%148195.31%
CVNA240726C001120002024-07-24 11:37AM EDT112.0013.8117.4519.050.00-224978.13%
CVNA240726C001130002024-07-23 12:17PM EDT113.0016.0616.0518.250.00-1534171.09%
CVNA240726C001140002024-07-19 11:51AM EDT114.0021.8015.0517.300.00-13166.02%
CVNA240726C001150002024-07-23 11:19AM EDT115.0015.2514.6516.450.00-282113.09%
CVNA240726C001160002024-07-23 9:43AM EDT116.0010.6412.4016.350.00-51789.84%
CVNA240726C001170002024-07-22 3:00PM EDT117.0011.1611.4015.400.00-21387.11%
CVNA240726C001180002024-07-25 10:25AM EDT118.0010.0011.3514.30+1.50+17.65%100132111.82%
CVNA240726C001190002024-07-25 10:22AM EDT119.0011.0810.1013.00+3.78+51.78%15188.28%
CVNA240726C001200002024-07-25 11:17AM EDT120.0011.0010.1510.75+6.00+120.00%2651,59274.61%
CVNA240726C001210002024-07-24 3:51PM EDT121.004.548.3011.500.00-104294.43%
CVNA240726C001220002024-07-25 12:26PM EDT122.008.508.509.40+4.60+117.95%1085289.36%
CVNA240726C001230002024-07-25 10:36AM EDT123.006.807.508.10+3.50+106.06%4713775.34%
CVNA240726C001240002024-07-25 11:16AM EDT124.006.706.657.90+4.20+168.00%13619886.43%
CVNA240726C001250002024-07-25 11:54AM EDT125.006.005.656.15+3.95+192.68%21019764.55%
CVNA240726C001260002024-07-25 12:29PM EDT126.005.204.705.30+3.40+188.89%30429460.25%
CVNA240726C001270002024-07-25 11:49AM EDT127.003.154.355.00+1.83+138.64%13125972.61%
CVNA240726C001280002024-07-25 12:28PM EDT128.003.753.703.95+2.55+212.50%19534466.89%
CVNA240726C001290002024-07-25 12:26PM EDT129.002.983.053.25+2.15+259.04%15933164.80%
CVNA240726C001300002024-07-25 12:28PM EDT130.002.632.562.71+1.99+310.94%8111,82065.43%
CVNA240726C001310002024-07-25 12:34PM EDT131.002.122.052.17+1.67+371.11%20123064.06%
CVNA240726C001320002024-07-25 12:34PM EDT132.001.781.651.77+1.41+381.08%40281464.36%
CVNA240726C001330002024-07-25 12:28PM EDT133.001.361.261.42+1.06+353.33%7229963.77%
CVNA240726C001340002024-07-25 11:48AM EDT134.000.760.931.12+0.49+181.48%9941463.09%
CVNA240726C001350002024-07-25 12:36PM EDT135.000.860.730.87+0.69+460.00%1,0764,11663.57%
CVNA240726C001360002024-07-25 11:35AM EDT136.000.480.590.69+0.31+182.35%18049264.84%
CVNA240726C001370002024-07-25 11:54AM EDT137.000.300.410.55+0.15+100.00%1731,33364.80%
CVNA240726C001380002024-07-25 12:34PM EDT138.000.390.190.40+0.30+333.33%4039861.52%
CVNA240726C001390002024-07-25 12:34PM EDT139.000.320.170.34+0.22+220.00%1318364.45%
CVNA240726C001400002024-07-25 12:24PM EDT140.000.250.220.25+0.18+257.14%9174,86168.36%
CVNA240726C001410002024-07-25 11:15AM EDT141.000.240.170.24+0.17+242.86%625371.09%
CVNA240726C001420002024-07-25 11:09AM EDT142.000.140.130.29+0.03+27.27%2845376.37%
CVNA240726C001430002024-07-25 11:18AM EDT143.000.160.040.17+0.13+433.33%512770.70%
CVNA240726C001440002024-07-25 11:25AM EDT144.000.130.050.12+0.04+44.44%1858172.27%
CVNA240726C001450002024-07-25 12:14PM EDT145.000.080.070.10+0.04+100.00%1341,30176.17%
CVNA240726C001460002024-07-25 11:45AM EDT146.000.050.050.100.00-11029978.52%
CVNA240726C001500002024-07-25 12:34PM EDT150.000.020.020.04+0.01+100.00%1213,08782.81%
CVNA240726C001525002024-07-24 11:56AM EDT152.500.060.010.060.00-351792.58%
CVNA240726C001550002024-07-25 11:41AM EDT155.000.010.010.030.00-12692193.75%
CVNA240726C001600002024-07-25 12:01PM EDT160.000.010.010.030.00-251,518109.38%
CVNA240726C001650002024-07-25 10:26AM EDT165.000.080.000.03+0.05+166.67%6858118.75%
CVNA240726C001700002024-07-25 10:46AM EDT170.000.010.010.020.00-31,429132.81%
CVNA240726C001750002024-07-25 10:39AM EDT175.000.010.000.010.00-9284131.25%
CVNA240726C001800002024-07-24 3:39PM EDT180.000.010.000.050.00-7468165.63%
CVNA240726C001850002024-07-23 2:39PM EDT185.000.020.000.040.00-4105175.00%
CVNA240726C001900002024-07-22 9:37AM EDT190.000.060.000.020.00-14,032175.00%
CVNA240726C001950002024-07-24 9:45AM EDT195.000.010.000.170.00-787231.64%
CVNA240726C002000002024-07-24 1:01PM EDT200.000.010.000.010.00-232,506181.25%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240726P000600002024-07-23 3:35PM EDT60.000.010.000.010.00-2053337.50%
CVNA240726P000650002024-07-12 1:43PM EDT65.000.010.000.450.00-1112457.03%
CVNA240726P000700002024-07-09 2:19PM EDT70.000.030.000.010.00-1921268.75%
CVNA240726P000750002024-07-23 9:50AM EDT75.000.390.000.450.00-78371.48%
CVNA240726P000800002024-07-17 12:41PM EDT80.000.030.000.010.00-1186212.50%
CVNA240726P000850002024-07-24 2:34PM EDT85.000.020.000.480.00-139299.22%
CVNA240726P000900002024-07-24 10:25AM EDT90.000.020.000.010.00-168168.75%
CVNA240726P000920002024-07-23 2:05PM EDT92.000.010.000.450.00-1216248.05%
CVNA240726P000930002024-06-25 1:45PM EDT93.001.390.000.450.00-12241.41%
CVNA240726P000940002024-06-26 2:33PM EDT94.000.010.000.45-1.15-99.14%22234.77%
CVNA240726P000950002024-07-23 1:51PM EDT95.000.030.010.050.00-6109171.88%
CVNA240726P000960002024-06-27 1:46PM EDT96.001.120.000.450.00-22221.68%
CVNA240726P000970002024-07-10 9:58AM EDT97.000.120.000.460.00-68216.02%
CVNA240726P000980002024-07-24 3:07PM EDT98.000.010.000.150.00-419175.78%
CVNA240726P000990002024-07-25 10:10AM EDT99.000.010.000.53-0.22-95.65%10624208.59%
CVNA240726P001000002024-07-24 3:26PM EDT100.000.020.010.02-0.03-60.00%11,529135.94%
CVNA240726P001010002024-06-17 11:00AM EDT101.007.450.000.690.00-2866205.86%
CVNA240726P001020002024-07-16 2:09PM EDT102.000.050.000.470.00-117185.16%
CVNA240726P001030002024-07-24 9:37AM EDT103.000.060.010.490.00-1425181.05%
CVNA240726P001040002024-07-10 10:51AM EDT104.000.420.010.460.00-20386172.66%
CVNA240726P001050002024-07-24 2:58PM EDT105.000.050.010.080.00-1487128.13%
CVNA240726P001060002024-07-24 1:02PM EDT106.000.080.010.040.00-123114.84%
CVNA240726P001070002024-07-24 11:59AM EDT107.000.080.010.100.00-29121.88%
CVNA240726P001080002024-07-22 9:34AM EDT108.000.100.010.100.00-114116.80%
CVNA240726P001090002024-07-24 2:41PM EDT109.000.120.010.200.00-112123.44%
CVNA240726P001100002024-07-25 11:18AM EDT110.000.030.010.05-0.12-80.00%5586698.44%
CVNA240726P001110002024-07-24 12:02PM EDT111.000.010.020.080.00-6398100.39%
CVNA240726P001120002024-07-25 9:38AM EDT112.000.010.010.21-0.21-95.45%264107.81%
CVNA240726P001130002024-07-24 3:43PM EDT113.000.220.020.230.00-13193104.88%
CVNA240726P001140002024-07-25 11:29AM EDT114.000.050.040.14-0.23-82.14%1289193.95%
CVNA240726P001150002024-07-25 12:06PM EDT115.000.160.010.10-0.20-55.56%14934982.03%
CVNA240726P001160002024-07-25 10:44AM EDT116.000.080.040.13-0.47-85.45%4070082.81%
CVNA240726P001170002024-07-25 10:30AM EDT117.000.090.050.16-0.49-84.48%1860580.47%
CVNA240726P001180002024-07-25 11:53AM EDT118.000.160.070.14-0.49-75.38%9461575.20%
CVNA240726P001190002024-07-25 11:18AM EDT119.000.150.080.19-0.75-83.33%2464173.24%
CVNA240726P001200002024-07-25 12:02PM EDT120.000.200.110.19-1.05-84.00%2491,98369.34%
CVNA240726P001210002024-07-25 12:22PM EDT121.000.170.150.19-1.73-91.05%18866865.43%
CVNA240726P001220002024-07-25 12:00PM EDT122.000.380.180.26-1.59-80.71%5755363.38%
CVNA240726P001230002024-07-25 12:18PM EDT123.000.360.260.39-2.03-84.94%1591,23663.67%
CVNA240726P001240002024-07-25 12:26PM EDT124.000.430.410.59-2.39-84.75%24984965.43%
CVNA240726P001250002024-07-25 12:28PM EDT125.000.600.550.62-2.85-82.61%3701,00761.62%
CVNA240726P001260002024-07-25 12:24PM EDT126.000.790.750.82-3.26-80.49%19945161.13%
CVNA240726P001270002024-07-25 12:24PM EDT127.001.020.731.17-3.48-77.33%6821257.96%
CVNA240726P001280002024-07-25 12:29PM EDT128.001.351.181.45-4.15-75.45%24653759.28%
CVNA240726P001290002024-07-25 12:27PM EDT129.001.941.651.79-4.38-69.30%20038759.77%
CVNA240726P001300002024-07-25 12:22PM EDT130.002.292.112.29-4.31-65.30%21249860.35%
CVNA240726P001310002024-07-25 12:28PM EDT131.002.712.612.82-5.21-65.78%2829060.01%
CVNA240726P001320002024-07-25 12:29PM EDT132.003.203.253.40-5.50-63.22%1714360.45%
CVNA240726P001330002024-07-25 11:17AM EDT133.003.933.754.15-5.66-59.02%1219659.52%
CVNA240726P001340002024-07-25 11:17AM EDT134.004.634.504.85-6.18-57.17%2323159.67%
CVNA240726P001350002024-07-25 11:25AM EDT135.006.055.305.55-5.55-47.84%934058.84%
CVNA240726P001360002024-07-24 3:01PM EDT136.0012.986.057.300.00-210874.80%
CVNA240726P001370002024-07-24 12:49PM EDT137.0012.906.257.300.00-136067.38%
CVNA240726P001380002024-07-24 3:58PM EDT138.0014.527.558.300.00-78553.13%
CVNA240726P001390002024-07-25 11:36AM EDT139.0010.097.909.15-0.21-2.04%116172.27%
CVNA240726P001400002024-07-25 12:26PM EDT140.0010.509.5510.50-4.50-30.00%30319070.31%
CVNA240726P001410002024-07-24 3:46PM EDT141.0017.3310.1511.500.00-225856.84%
CVNA240726P001420002024-07-24 3:00PM EDT142.0018.879.7013.800.00-1110155.27%
CVNA240726P001430002024-07-24 1:52PM EDT143.0018.2011.5014.700.00-28390.63%
CVNA240726P001440002024-07-23 9:38AM EDT144.0019.1013.0015.70+0.10+0.53%536110.35%
CVNA240726P001450002024-07-25 9:38AM EDT145.0021.8713.0516.45+0.70+3.31%1109162.79%
CVNA240726P001460002024-07-22 1:50PM EDT146.0017.1315.1517.350.00-787115.14%
CVNA240726P001500002024-07-24 3:26PM EDT150.0026.6118.9521.650.00-1016137.79%
CVNA240726P001525002024-07-19 9:37AM EDT152.5023.6021.6524.200.00-200157.42%
CVNA240726P001550002024-07-19 3:19PM EDT155.0023.2523.9526.350.00-30149.61%
CVNA240726P001600002024-07-17 1:46PM EDT160.0027.4428.5031.650.00-628163.09%
CVNA240726P001650002024-07-17 10:10AM EDT165.0026.5033.8536.450.00--0189.65%
CVNA240726P001700002024-07-17 11:14AM EDT170.0032.5039.0041.700.00-20226.17%
CVNA240726P001750002024-07-17 11:31AM EDT175.0038.0043.9046.700.00-20240.43%
CVNA240726P001800002024-07-16 3:47PM EDT180.0035.0048.6051.550.00-40233.59%
CVNA240726P001900002024-07-18 2:04PM EDT190.0060.0058.8561.700.00-10288.28%
CVNA240726P002000002024-07-19 11:53AM EDT200.0064.5068.8571.700.00-10318.55%