Singapore markets open in 6 hours 5 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.14+2.20 (+2.02%)
As of 02:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621C000350002024-06-17 10:14AM EDT35.0068.7475.2576.900.00-3274652.34%
CVNA240621C000400002024-06-17 10:16AM EDT40.0063.7570.4072.050.00-6278412.50%
CVNA240621C000450002024-06-18 1:46PM EDT45.0066.6065.5067.35+8.58+14.79%1246436.72%
CVNA240621C000500002024-06-18 2:18PM EDT50.0061.3960.5062.25+7.54+14.00%1040378.13%
CVNA240621C000550002024-06-04 3:35PM EDT55.0045.3055.2557.000.00-221428.32%
CVNA240621C000600002024-06-10 11:27AM EDT60.0046.7350.5552.150.00-1018294.14%
CVNA240621C000650002024-06-14 11:59AM EDT65.0038.2045.5047.550.00-151288.28%
CVNA240621C000700002024-06-17 3:24PM EDT70.0038.9040.5041.950.00-71,984199.22%
CVNA240621C000720002024-06-14 3:12PM EDT72.0030.2238.5040.350.00-56227.34%
CVNA240621C000750002024-06-18 1:26PM EDT75.0036.2835.4537.35+9.05+33.24%5196205.47%
CVNA240621C000770002024-06-14 3:30PM EDT77.0025.5033.2535.200.00--1162.11%
CVNA240621C000780002024-06-14 3:17PM EDT78.0023.8032.3534.300.00--1176.95%
CVNA240621C000800002024-06-18 1:34PM EDT80.0031.4530.6031.80+2.45+8.45%6867139.84%
CVNA240621C000820002024-06-14 3:46PM EDT82.0020.5028.4030.300.00--2158.79%
CVNA240621C000830002024-06-14 9:41AM EDT83.0020.4427.3529.100.00--1132.42%
CVNA240621C000850002024-06-18 1:13PM EDT85.0025.6425.6027.00+1.68+7.01%2936135.94%
CVNA240621C000870002024-06-14 2:35PM EDT87.0015.2223.6025.600.00--1155.27%
CVNA240621C000890002024-06-13 10:23AM EDT89.0018.7021.5023.650.00-11141.80%
CVNA240621C000900002024-06-18 1:32PM EDT90.0021.2020.6521.80+2.21+11.64%251,35299.80%
CVNA240621C000910002024-06-13 10:47AM EDT91.0015.1519.4521.050.00-1699.61%
CVNA240621C000940002024-06-12 2:02PM EDT94.0016.0016.5018.250.00--198.83%
CVNA240621C000950002024-06-18 1:18PM EDT95.0016.0015.6516.70+5.30+49.53%1830167.97%
CVNA240621C000960002024-06-14 9:45AM EDT96.008.5214.4517.000.00--2110.55%
CVNA240621C000970002024-06-17 2:14PM EDT97.0013.5013.4015.000.00-3864.84%
CVNA240621C000980002024-06-17 3:53PM EDT98.0011.4012.3514.050.00-482760.94%
CVNA240621C000990002024-06-17 2:31PM EDT99.0011.4011.6013.05+1.65+16.92%1120669.73%
CVNA240621C001000002024-06-18 11:48AM EDT100.009.4510.5511.40+0.20+2.16%1122,45070.12%
CVNA240621C001010002024-06-18 12:43PM EDT101.009.509.5011.15+0.50+5.56%4211459.96%
CVNA240621C001020002024-06-18 11:25AM EDT102.007.958.909.80+1.30+19.55%611556.74%
CVNA240621C001030002024-06-18 1:21PM EDT103.008.507.958.75+2.15+33.86%810751.76%
CVNA240621C001040002024-06-18 1:44PM EDT104.008.026.358.30+2.37+41.95%3548481.93%
CVNA240621C001050002024-06-18 1:43PM EDT105.007.006.106.50+1.90+37.25%11656348.44%
CVNA240621C001060002024-06-18 2:12PM EDT106.006.184.655.80+1.93+45.41%11463153.08%
CVNA240621C001070002024-06-18 1:37PM EDT107.005.084.755.00+1.05+26.05%11753552.25%
CVNA240621C001080002024-06-18 2:27PM EDT108.004.353.954.25+0.90+26.09%12627451.47%
CVNA240621C001090002024-06-18 1:56PM EDT109.003.542.903.55+0.62+21.23%23580250.59%
CVNA240621C001100002024-06-18 2:38PM EDT110.002.852.852.89+0.17+6.34%1,4391,72949.27%
CVNA240621C001110002024-06-18 2:35PM EDT111.002.452.252.39+0.28+12.90%49242050.00%
CVNA240621C001120002024-06-18 2:30PM EDT112.002.001.811.96+0.30+17.65%6231,67650.78%
CVNA240621C001130002024-06-18 2:34PM EDT113.001.551.451.54+0.21+15.67%27250250.29%
CVNA240621C001140002024-06-18 2:17PM EDT114.001.361.011.23+0.28+25.93%1671,16750.93%
CVNA240621C001150002024-06-18 2:39PM EDT115.000.900.900.970.00-3,2972,15850.49%
CVNA240621C001160002024-06-18 2:37PM EDT116.000.740.670.74+0.01+1.37%19963150.39%
CVNA240621C001170002024-06-18 2:37PM EDT117.000.570.360.59+0.06+11.76%19226452.49%
CVNA240621C001180002024-06-18 2:18PM EDT118.000.470.410.46+0.09+23.68%10262552.30%
CVNA240621C001190002024-06-18 2:11PM EDT119.000.420.280.33+0.06+16.67%6020751.66%
CVNA240621C001200002024-06-18 2:39PM EDT120.000.230.220.26-0.07-23.33%2,1686,05852.73%
CVNA240621C001210002024-06-18 1:53PM EDT121.000.200.160.21-0.02-9.09%3129753.61%
CVNA240621C001220002024-06-18 2:39PM EDT122.000.140.130.14-0.06-30.00%2927353.91%
CVNA240621C001230002024-06-18 2:07PM EDT123.000.120.100.16-0.12-50.00%439857.23%
CVNA240621C001240002024-06-18 12:40PM EDT124.000.050.040.14-0.08-61.54%14239156.84%
CVNA240621C001250002024-06-18 2:14PM EDT125.000.100.070.100.00-10275859.57%
CVNA240621C001260002024-06-18 10:50AM EDT126.000.110.060.14+0.01+10.00%125264.65%
CVNA240621C001270002024-06-17 2:17PM EDT127.000.010.040.13-0.09-90.00%17666.21%
CVNA240621C001280002024-06-17 3:14PM EDT128.000.050.020.610.00-109589.06%
CVNA240621C001290002024-06-10 10:40AM EDT129.000.080.020.57-0.47-85.45%12791.41%
CVNA240621C001300002024-06-18 2:26PM EDT130.000.050.010.05-0.02-28.57%601,25464.84%
CVNA240621C001310002024-06-12 10:34AM EDT131.000.500.010.050.00--3867.97%
CVNA240621C001320002024-06-12 1:03PM EDT132.000.240.010.050.00--1270.31%
CVNA240621C001340002024-06-18 12:34PM EDT134.000.020.010.050.00-121275.78%
CVNA240621C001350002024-06-18 12:31PM EDT135.000.020.010.05-0.05-71.43%5021,27778.13%
CVNA240621C001370002024-06-12 11:20AM EDT137.000.180.010.470.00--49114.26%
CVNA240621C001400002024-06-18 1:23PM EDT140.000.010.010.04-0.06-85.71%621,53889.06%
CVNA240621C001450002024-06-18 1:13PM EDT145.000.030.010.04-0.02-40.00%151,599100.78%
CVNA240621C001500002024-06-18 12:00PM EDT150.000.030.000.03+0.02+200.00%622,832106.25%
CVNA240621C001550002024-06-18 10:11AM EDT155.000.010.000.060.00-10232125.00%
CVNA240621C001600002024-06-14 2:35PM EDT160.000.020.000.030.00-111,348126.56%
CVNA240621C001650002024-06-18 1:13PM EDT165.000.010.000.01-0.02-66.67%22388121.88%
CVNA240621C001700002024-06-18 12:00PM EDT170.000.010.000.010.00-31,078131.25%
CVNA240621C001750002024-06-10 10:52AM EDT175.000.020.000.010.00-184137.50%
CVNA240621C001800002024-06-12 11:20AM EDT180.000.010.000.010.00-2899146.88%
CVNA240621C001850002024-06-14 1:24PM EDT185.000.010.000.010.00-16509156.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621P000350002024-05-30 11:30AM EDT35.000.040.000.010.00-20436350.00%
CVNA240621P000400002024-06-14 3:26PM EDT40.000.010.000.010.00-23,164312.50%
CVNA240621P000450002024-06-03 10:41AM EDT45.000.200.000.050.00-2703320.31%
CVNA240621P000500002024-06-11 1:14PM EDT50.000.010.000.050.00-52,191284.38%
CVNA240621P000550002024-06-11 9:31AM EDT55.000.480.000.050.00-1395253.13%
CVNA240621P000600002024-06-17 10:35AM EDT60.000.010.000.010.00-13017,374193.75%
CVNA240621P000650002024-06-17 11:35AM EDT65.000.010.000.010.00-121552168.75%
CVNA240621P000700002024-06-17 3:13PM EDT70.000.020.000.010.00-133,752146.88%
CVNA240621P000750002024-06-18 11:47AM EDT75.000.010.000.02-0.01-50.00%10627,826134.38%
CVNA240621P000800002024-06-18 11:47AM EDT80.000.010.010.05-0.01-50.00%42,663128.13%
CVNA240621P000820002024-06-17 12:14PM EDT82.000.100.010.460.00-100162.11%
CVNA240621P000840002024-06-17 10:55AM EDT84.000.050.010.460.00-12151.17%
CVNA240621P000850002024-06-18 12:35PM EDT85.000.020.010.08-0.04-66.67%191,324112.50%
CVNA240621P000860002024-06-17 9:57AM EDT86.000.100.010.240.00-4281125.78%
CVNA240621P000870002024-06-18 1:59PM EDT87.000.010.010.08-0.09-90.00%111103.91%
CVNA240621P000880002024-06-18 11:01AM EDT88.000.040.010.47-0.17-80.95%1823130.27%
CVNA240621P000890002024-06-17 10:29AM EDT89.000.120.010.230.00-180221110.55%
CVNA240621P000900002024-06-18 2:33PM EDT90.000.030.020.10-0.03-50.00%624,11594.92%
CVNA240621P000910002024-06-18 10:23AM EDT91.000.020.020.12-0.19-90.48%94992.58%
CVNA240621P000920002024-06-18 10:20AM EDT92.000.040.030.04-0.06-60.00%32279.69%
CVNA240621P000930002024-06-18 12:02PM EDT93.000.020.020.53-0.11-84.62%333107.42%
CVNA240621P000940002024-06-18 2:27PM EDT94.000.060.030.09-0.07-53.85%644277.73%
CVNA240621P000950002024-06-18 2:29PM EDT95.000.050.040.07-0.06-54.55%1135,06072.66%
CVNA240621P000960002024-06-18 12:27PM EDT96.000.060.010.15-0.08-57.14%2797772.46%
CVNA240621P000970002024-06-18 11:25AM EDT97.000.120.010.16-0.04-25.00%7615468.75%
CVNA240621P000980002024-06-18 10:58AM EDT98.000.100.010.18-0.14-58.33%3628865.63%
CVNA240621P000990002024-06-18 2:29PM EDT99.000.110.070.11-0.16-59.26%13110960.55%
CVNA240621P001000002024-06-18 2:19PM EDT100.000.110.090.19-0.24-68.57%5613,24061.13%
CVNA240621P001010002024-06-18 2:12PM EDT101.000.120.120.16-0.56-82.35%5022256.45%
CVNA240621P001020002024-06-18 2:09PM EDT102.000.160.160.20-0.42-72.41%30935654.79%
CVNA240621P001030002024-06-18 2:12PM EDT103.000.200.220.27-0.60-75.00%5831053.71%
CVNA240621P001040002024-06-18 2:29PM EDT104.000.300.300.35-0.76-71.70%10543852.44%
CVNA240621P001050002024-06-18 2:36PM EDT105.000.440.410.48-0.85-65.89%1831,01051.81%
CVNA240621P001060002024-06-18 2:35PM EDT106.000.630.570.65-1.07-62.94%12542551.47%
CVNA240621P001070002024-06-18 2:24PM EDT107.000.870.791.01-1.08-55.38%25365153.32%
CVNA240621P001080002024-06-18 2:39PM EDT108.001.251.091.23-1.20-48.98%17123452.73%
CVNA240621P001090002024-06-18 2:37PM EDT109.001.471.451.57-1.43-49.31%37152452.93%
CVNA240621P001100002024-06-18 2:37PM EDT110.001.851.801.92-1.75-48.61%81389151.71%
CVNA240621P001110002024-06-18 2:26PM EDT111.002.302.332.46-1.80-43.90%65711753.13%
CVNA240621P001120002024-06-18 2:19PM EDT112.002.792.892.94-1.86-40.00%769752.83%
CVNA240621P001130002024-06-18 12:54PM EDT113.003.853.453.65-1.80-31.86%235253.66%
CVNA240621P001140002024-06-18 11:23AM EDT114.005.454.155.05-6.39-53.97%382962.79%
CVNA240621P001150002024-06-18 1:43PM EDT115.004.554.856.05-2.91-39.01%131,91166.75%
CVNA240621P001160002024-06-18 10:34AM EDT116.006.055.506.05-2.00-24.84%216456.35%
CVNA240621P001170002024-06-18 1:43PM EDT117.006.105.606.85-5.71-48.35%22864.50%
CVNA240621P001180002024-06-18 1:30PM EDT118.007.536.907.90-2.22-22.77%95256.15%
CVNA240621P001190002024-06-17 2:35PM EDT119.0011.048.109.350.00-62672.17%
CVNA240621P001200002024-06-18 1:39PM EDT120.008.949.109.90-2.66-22.93%371,62569.82%
CVNA240621P001210002024-05-20 1:01PM EDT121.009.959.6010.700.00--159.67%
CVNA240621P001220002024-06-13 9:36AM EDT122.0013.0010.3511.900.00-5562.50%
CVNA240621P001230002024-06-07 2:08PM EDT123.0016.1011.3512.750.00-2561.82%
CVNA240621P001240002024-06-07 9:35AM EDT124.0021.0012.2513.900.00-10567.38%
CVNA240621P001250002024-06-18 1:13PM EDT125.0014.5113.4014.70-2.23-13.32%244469.34%
CVNA240621P001260002024-06-12 10:29AM EDT126.0014.2014.1516.500.00--2389.55%
CVNA240621P001270002024-06-10 10:23AM EDT127.0020.0515.1016.750.00--163.28%
CVNA240621P001280002024-06-07 12:30PM EDT128.0018.0516.2517.950.00-9883.98%
CVNA240621P001300002024-06-14 3:44PM EDT130.0027.7517.7020.500.00-1891.11%
CVNA240621P001350002024-06-11 3:59PM EDT135.0030.6822.8524.750.00-101145.51%
CVNA240621P001400002024-05-14 3:55PM EDT140.0023.4031.8534.150.00-520271.34%
CVNA240621P001450002024-05-14 9:59AM EDT145.0027.0035.3538.500.00-600262.31%
CVNA240621P001500002024-05-23 10:23AM EDT150.0037.5037.6040.500.00-30146.68%
CVNA240621P001550002024-05-23 12:37PM EDT155.0043.0542.3045.500.00-10128.91%
CVNA240621P001600002024-05-03 12:21PM EDT160.0041.0058.3062.000.00-20533.74%
CVNA240621P001700002024-06-06 10:14AM EDT170.0064.4757.2060.500.00-40295.61%
CVNA240621P001750002024-06-05 9:47AM EDT175.0071.7563.0065.500.00-20230.66%
CVNA240621P001800002024-06-04 12:00PM EDT180.0081.0567.9070.500.00-10236.52%
CVNA240621P001850002024-05-22 10:29AM EDT185.0069.3672.9575.500.00--0250.00%