Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.06-3.68 (-3.45%)
At close: 04:00PM EDT
103.12 +0.06 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621C001050002024-06-14 3:59PM EDT2024-06-212.301.832.44-2.84-55.25%64538352.30%
CVNA240628C001050002024-06-14 3:56PM EDT2024-06-284.203.454.40-3.45-45.10%21616859.50%
CVNA240705C001050002024-06-14 3:51PM EDT2024-07-055.004.705.95-3.77-42.99%4962.82%
CVNA240712C001050002024-06-14 3:34PM EDT2024-07-126.005.257.60-2.26-27.36%9564.06%
CVNA240719C001050002024-06-14 3:49PM EDT2024-07-197.287.357.60-3.60-33.09%20570765.55%
CVNA240726C001050002024-06-14 3:19PM EDT2024-07-268.208.6510.95-2.10-20.39%1210076.51%
CVNA240816C001050002024-06-14 2:46PM EDT2024-08-1612.6013.2013.45-3.60-22.22%3770883.19%
CVNA240920C001050002024-06-14 1:51PM EDT2024-09-2015.5016.0016.30-3.85-19.90%238680.10%
CVNA241115C001050002024-06-14 2:56PM EDT2024-11-1521.0521.4022.90-5.62-21.07%162386.85%
CVNA250117C001050002024-06-14 3:27PM EDT2025-01-1725.2025.2526.35-2.57-9.25%76585.12%
CVNA250321C001050002024-06-07 12:38PM EDT2025-03-2135.0028.4031.100.00-2286.51%
CVNA260116C001050002024-06-14 1:51PM EDT2026-01-1642.0040.8544.30-5.80-12.13%315587.37%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621P001050002024-06-14 3:06PM EDT2024-06-214.373.354.75+2.01+85.17%29597951.86%
CVNA240628P001050002024-06-14 2:59PM EDT2024-06-286.005.356.05+2.35+64.38%13911657.45%
CVNA240705P001050002024-06-14 2:35PM EDT2024-07-057.556.107.40+3.35+79.76%11957.59%
CVNA240712P001050002024-06-14 3:24PM EDT2024-07-128.057.759.25+0.92+12.90%71465.26%
CVNA240719P001050002024-06-14 2:36PM EDT2024-07-199.708.859.05+2.97+44.13%3259961.90%
CVNA240726P001050002024-06-14 3:55PM EDT2024-07-2610.3510.0010.80-0.65-5.91%6266.91%
CVNA240816P001050002024-06-14 2:50PM EDT2024-08-1615.0014.3014.50+2.70+21.95%2137978.11%
CVNA240920P001050002024-06-14 1:03PM EDT2024-09-2017.2716.6017.05+2.37+15.91%648574.10%
CVNA241115P001050002024-06-14 2:38PM EDT2024-11-1522.2020.5522.70+1.65+8.03%216177.39%
CVNA250117P001050002024-06-12 3:10PM EDT2025-01-1720.8524.4025.550.00-1323176.07%
CVNA250321P001050002024-06-07 9:47AM EDT2025-03-2126.0027.3529.450.00-2576.87%
CVNA260116P001050002024-06-07 12:30PM EDT2026-01-1637.1737.6539.500.00-422174.48%