Singapore markets open in 7 hours 14 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.12-2.63 (-1.97%)
As of 01:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240719C002000002024-07-17 1:48PM EDT2024-07-190.010.000.010.00-541,259181.25%
CVNA240726C002000002024-07-18 1:18PM EDT2024-07-260.010.010.04-0.01-50.00%412,28899.22%
CVNA240802C002000002024-07-18 12:58PM EDT2024-08-020.620.430.78-0.58-48.33%61734114.40%
CVNA240809C002000002024-07-18 12:10PM EDT2024-08-090.850.711.86-0.93-52.25%125111.33%
CVNA240816C002000002024-07-18 12:46PM EDT2024-08-161.100.991.36-0.70-38.89%2501,32295.56%
CVNA240920C002000002024-07-18 11:17AM EDT2024-09-202.752.462.90-0.80-22.54%2514479.54%
CVNA241018C002000002024-07-18 11:42AM EDT2024-10-184.164.054.55-1.04-20.00%133776.53%
CVNA241115C002000002024-07-18 12:01PM EDT2024-11-157.758.108.65-1.50-16.22%2514185.03%
CVNA250117C002000002024-07-18 1:05PM EDT2025-01-1712.2411.9013.00-1.51-10.98%1083,95181.56%
CVNA250221C002000002024-07-17 12:57PM EDT2025-02-2117.2514.8516.750.00-22483.65%
CVNA250321C002000002024-07-18 12:02PM EDT2025-03-2117.0016.9518.40-8.50-33.33%31983.33%
CVNA250620C002000002024-07-17 3:05PM EDT2025-06-2023.9722.3525.950.00-5217184.34%
CVNA260116C002000002024-07-17 3:40PM EDT2026-01-1633.8533.7536.45-2.90-7.89%124883.35%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240719P002000002024-07-16 11:45AM EDT2024-07-1954.2061.2069.150.00---282.03%
CVNA240726P002000002024-07-18 11:38AM EDT2024-07-2670.0068.2071.15+6.85+10.85%30160.84%
CVNA240802P002000002024-07-17 11:35AM EDT2024-08-0264.1767.2569.100.00---96.78%
CVNA240809P002000002024-07-15 3:53PM EDT2024-08-0960.9568.8571.500.00-42111.55%
CVNA240816P002000002024-07-16 3:33PM EDT2024-08-1655.7567.6069.150.00---72.95%
CVNA240920P002000002024-07-17 2:53PM EDT2024-09-2070.0069.9071.500.00-4371.92%
CVNA241018P002000002024-07-16 12:12PM EDT2024-10-1861.4570.1571.500.00---61.15%
CVNA241115P002000002024-07-16 3:59PM EDT2024-11-1565.0073.4574.250.00---70.37%
CVNA250117P002000002024-07-17 1:55PM EDT2025-01-1777.0076.6579.750.00-11272.02%
CVNA250620P002000002024-07-12 12:32PM EDT2025-06-2082.3584.7088.500.00--071.36%