Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.78+1.84 (+1.69%)
At close: 04:00PM EDT
110.79 +0.01 (+0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621C001000002024-06-18 11:48AM EDT2024-06-219.4510.3012.05+0.20+2.16%1122,45087.89%
CVNA240628C001000002024-06-18 2:55PM EDT2024-06-2812.0410.9012.00+1.97+19.56%35656.15%
CVNA240705C001000002024-06-18 12:08PM EDT2024-07-0511.8511.7013.15+0.97+8.92%21159.72%
CVNA240712C001000002024-06-18 11:49AM EDT2024-07-1212.4512.8014.05+1.35+12.16%73962.26%
CVNA240719C001000002024-06-18 3:37PM EDT2024-07-1915.0014.4015.65+1.70+12.78%1765570.19%
CVNA240726C001000002024-06-18 11:13AM EDT2024-07-2615.0015.4017.05+3.20+27.12%1473.33%
CVNA240802C001000002024-06-14 2:50PM EDT2024-08-0213.6517.2520.650.00--187.44%
CVNA240816C001000002024-06-18 3:42PM EDT2024-08-1620.5919.4521.05+1.59+8.37%51,51684.56%
CVNA240920C001000002024-06-17 3:17PM EDT2024-09-2022.7522.5023.750.00-1926181.25%
CVNA241115C001000002024-06-17 9:43AM EDT2024-11-1529.0028.4529.95+6.00+26.09%15288.10%
CVNA250117C001000002024-06-17 11:02AM EDT2025-01-1729.0031.1533.250.00-140383.86%
CVNA250321C001000002024-06-18 1:24PM EDT2025-03-2137.0035.4537.20+1.80+5.11%31085.80%
CVNA250620C001000002024-06-18 3:08PM EDT2025-06-2041.5539.8543.70+6.04+17.01%2288.59%
CVNA260116C001000002024-06-17 3:33PM EDT2026-01-1647.4948.5551.100.00-16488.02%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621P001000002024-06-18 3:51PM EDT2024-06-210.120.080.16-0.23-65.71%6303,24066.80%
CVNA240628P001000002024-06-18 3:59PM EDT2024-06-280.800.720.86-0.70-46.67%37373459.28%
CVNA240705P001000002024-06-18 3:42PM EDT2024-07-051.401.401.74-1.03-42.39%327658.57%
CVNA240712P001000002024-06-18 3:04PM EDT2024-07-122.402.012.84-1.07-30.84%226159.74%
CVNA240719P001000002024-06-18 3:57PM EDT2024-07-193.453.353.70-0.85-19.77%2391,20263.40%
CVNA240726P001000002024-06-18 10:20AM EDT2024-07-264.873.906.25-2.13-30.43%256270.31%
CVNA240816P001000002024-06-18 2:32PM EDT2024-08-168.688.609.05-0.67-7.17%2646680.51%
CVNA240920P001000002024-06-18 2:36PM EDT2024-09-2011.1010.7511.40-0.75-6.33%625,66774.98%
CVNA241115P001000002024-06-18 3:56PM EDT2024-11-1516.0215.6516.25-1.08-6.32%41,26778.43%
CVNA250117P001000002024-06-18 9:49AM EDT2025-01-1719.4518.9519.55-0.55-2.75%124376.69%
CVNA250321P001000002024-06-11 11:50AM EDT2025-03-2124.5020.8522.850.00-101174.95%
CVNA260116P001000002024-06-18 2:44PM EDT2026-01-1632.8532.2533.90-0.65-1.94%18975.09%