Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802C00115000 | 2024-07-26 12:36PM EDT | 2024-08-02 | 22.77 | 20.85 | 24.00 | +5.29 | +30.26% | 12 | 29 | 166.19% |
| CVNA240809C00115000 | 2024-07-26 10:43AM EDT | 2024-08-09 | 21.85 | 22.00 | 24.85 | +3.55 | +19.40% | 2 | 13 | 129.98% |
| CVNA240816C00115000 | 2024-07-26 11:46AM EDT | 2024-08-16 | 22.57 | 22.00 | 24.60 | +6.24 | +38.21% | 5 | 441 | 104.86% |
| CVNA240823C00115000 | 2024-07-24 3:47PM EDT | 2024-08-23 | 17.79 | 23.80 | 25.90 | 0.00 | - | 4 | 4 | 104.03% |
| CVNA240830C00115000 | 2024-07-24 3:47PM EDT | 2024-08-30 | 18.71 | 24.25 | 26.75 | 0.00 | - | 9 | 4 | 97.90% |
| CVNA240920C00115000 | 2024-07-26 10:43AM EDT | 2024-09-20 | 24.85 | 26.35 | 29.10 | -0.15 | -0.60% | 14 | 161 | 90.26% |
| CVNA241018C00115000 | 2024-07-17 10:32AM EDT | 2024-10-18 | 34.00 | 28.90 | 30.65 | 0.00 | - | 1 | 2 | 83.19% |
| CVNA241115C00115000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 34.50 | 32.35 | 35.65 | +4.05 | +13.30% | 29 | 123 | 88.77% |
| CVNA250117C00115000 | 2024-07-25 1:24PM EDT | 2025-01-17 | 36.01 | 37.75 | 39.35 | 0.00 | - | 1 | 208 | 85.34% |
| CVNA250221C00115000 | 2024-06-28 2:32PM EDT | 2025-02-21 | 41.15 | 40.25 | 43.60 | 0.00 | - | 29 | 40 | 87.63% |
| CVNA250321C00115000 | 2024-07-25 9:57AM EDT | 2025-03-21 | 39.10 | 42.55 | 45.85 | 0.00 | - | 1 | 3 | 88.52% |
| CVNA250620C00115000 | 2024-07-18 10:44AM EDT | 2025-06-20 | 48.65 | 47.75 | 51.75 | 0.00 | - | 1 | 16 | 88.29% |
| CVNA260116C00115000 | 2024-07-25 3:39PM EDT | 2026-01-16 | 53.40 | 58.00 | 62.05 | 0.00 | - | 10 | 43 | 88.44% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802P00115000 | 2024-07-26 3:09PM EDT | 2024-08-02 | 4.44 | 4.30 | 4.60 | -2.31 | -34.22% | 1,707 | 4,341 | 163.94% |
| CVNA240809P00115000 | 2024-07-26 1:11PM EDT | 2024-08-09 | 4.65 | 4.90 | 6.80 | -1.85 | -28.46% | 8 | 59 | 133.33% |
| CVNA240816P00115000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 6.00 | 5.40 | 6.10 | -2.10 | -25.93% | 108 | 1,304 | 107.87% |
| CVNA240823P00115000 | 2024-07-25 10:31AM EDT | 2024-08-23 | 6.65 | 6.05 | 7.65 | 0.00 | - | 2 | 14 | 102.78% |
| CVNA240830P00115000 | 2024-07-25 10:51AM EDT | 2024-08-30 | 7.40 | 6.40 | 8.30 | 0.00 | - | 1 | 9 | 95.68% |
| CVNA240920P00115000 | 2024-07-26 3:02PM EDT | 2024-09-20 | 8.40 | 7.95 | 9.00 | -1.97 | -19.00% | 554 | 440 | 82.21% |
| CVNA241018P00115000 | 2024-07-26 1:15PM EDT | 2024-10-18 | 10.20 | 10.40 | 11.00 | -2.80 | -21.54% | 35 | 846 | 77.55% |
| CVNA241115P00115000 | 2024-07-26 2:14PM EDT | 2024-11-15 | 14.30 | 13.25 | 16.45 | -1.37 | -8.74% | 7 | 432 | 83.65% |
| CVNA250117P00115000 | 2024-07-26 12:25PM EDT | 2025-01-17 | 18.24 | 17.20 | 20.00 | -1.86 | -9.25% | 19 | 19,311 | 78.74% |
| CVNA250221P00115000 | 2024-07-12 11:20AM EDT | 2025-02-21 | 20.45 | 19.65 | 21.30 | 0.00 | - | - | 1 | 77.28% |
| CVNA250321P00115000 | 2024-07-12 12:31PM EDT | 2025-03-21 | 21.75 | 21.25 | 23.40 | 0.00 | - | 3 | 5 | 77.59% |
| CVNA250620P00115000 | 2024-07-17 12:15PM EDT | 2025-06-20 | 27.25 | 26.45 | 28.45 | 0.00 | - | 19 | 19 | 77.87% |
| CVNA260116P00115000 | 2024-07-08 10:58AM EDT | 2026-01-16 | 37.95 | 34.30 | 36.70 | 0.00 | - | 1 | 34 | 75.72% |
© 2024 Yahoo. All rights reserved.