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:110.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621C001100002024-06-18 3:59PM EDT2024-06-212.742.432.84+0.06+2.24%1,5071,72955.66%
CVNA240628C001100002024-06-18 3:58PM EDT2024-06-284.604.604.80+0.20+4.55%3011,76658.98%
CVNA240705C001100002024-06-18 2:01PM EDT2024-07-056.475.706.45+1.17+22.08%179359.77%
CVNA240712C001100002024-06-18 3:04PM EDT2024-07-127.616.608.30+0.76+11.09%413862.52%
CVNA240719C001100002024-06-18 3:48PM EDT2024-07-198.808.608.80+0.80+10.00%31522,91064.80%
CVNA240726C001100002024-06-18 2:52PM EDT2024-07-2610.508.4512.05+1.00+10.53%610469.49%
CVNA240802C001100002024-06-14 10:07AM EDT2024-08-0210.4012.4015.150.00--286.87%
CVNA240816C001100002024-06-18 3:59PM EDT2024-08-1615.0515.0015.30+1.10+7.89%354,46583.73%
CVNA240920C001100002024-06-18 12:33PM EDT2024-09-2017.7617.8018.75+0.56+3.26%1320680.57%
CVNA241115C001100002024-06-18 2:45PM EDT2024-11-1524.3923.7525.00+0.39+1.62%1951986.02%
CVNA250117C001100002024-06-17 2:06PM EDT2025-01-1727.3526.9029.750.00-1835284.47%
CVNA250321C001100002024-06-13 10:16AM EDT2025-03-2130.5031.4034.200.00-11486.63%
CVNA250620C001100002024-06-18 2:20PM EDT2025-06-2038.0836.0540.00+6.86+21.97%3887.99%
CVNA260116C001100002024-06-14 1:12PM EDT2026-01-1640.9844.7048.100.00-112987.27%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621P001100002024-06-18 3:54PM EDT2024-06-211.971.511.98-1.63-45.28%94789152.93%
CVNA240628P001100002024-06-18 3:59PM EDT2024-06-283.843.653.85-1.71-30.81%3307256.67%
CVNA240705P001100002024-06-18 2:09PM EDT2024-07-054.854.505.85-3.55-42.26%111558.50%
CVNA240712P001100002024-06-18 12:58PM EDT2024-07-126.305.456.30-0.95-13.10%206855.46%
CVNA240719P001100002024-06-18 3:51PM EDT2024-07-197.407.307.50-1.55-17.32%2882,23960.73%
CVNA240816P001100002024-06-18 2:30PM EDT2024-08-1613.4213.4013.70-1.05-7.26%8172879.05%
CVNA240920P001100002024-06-18 3:59PM EDT2024-09-2016.0015.9016.25-1.15-6.71%4392,48374.10%
CVNA241115P001100002024-06-18 9:42AM EDT2024-11-1521.3020.1521.50-0.59-2.70%1020175.89%
CVNA250117P001100002024-06-17 2:52PM EDT2025-01-1725.5524.3024.950.00-319475.39%
CVNA260116P001100002024-06-18 2:22PM EDT2026-01-1639.8538.3039.80-0.80-1.97%31973.81%