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:115.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621C001150002024-06-18 3:59PM EDT2024-06-210.810.641.05-0.09-10.00%3,6172,15858.40%
CVNA240628C001150002024-06-18 3:57PM EDT2024-06-282.502.482.85-0.26-9.42%5043,74359.86%
CVNA240705C001150002024-06-18 1:06PM EDT2024-07-053.453.554.45+0.10+2.99%223060.45%
CVNA240712C001150002024-06-18 3:30PM EDT2024-07-125.213.305.75+0.66+14.51%186455.60%
CVNA240719C001150002024-06-18 3:58PM EDT2024-07-196.406.357.30+0.35+5.79%6373,65966.97%
CVNA240726C001150002024-06-18 11:02AM EDT2024-07-267.897.508.75+0.69+9.58%17769.62%
CVNA240802C001150002024-06-18 12:15PM EDT2024-08-0210.0010.2512.35-0.07-0.70%21084.45%
CVNA240816C001150002024-06-18 3:01PM EDT2024-08-1613.1012.8513.15+1.22+10.27%1448283.33%
CVNA240920C001150002024-06-18 3:36PM EDT2024-09-2016.2015.9516.15+0.95+6.23%1023579.66%
CVNA241115C001150002024-06-18 10:50AM EDT2024-11-1522.3020.8523.00+4.65+26.35%515184.05%
CVNA250117C001150002024-06-18 10:15AM EDT2025-01-1726.0725.8527.05+0.70+2.76%123484.31%
CVNA250321C001150002024-06-12 3:54PM EDT2025-03-2130.5028.8531.20+0.29+0.96%2283.76%
CVNA250620C001150002024-06-14 1:04PM EDT2025-06-2029.6934.2536.500.00-9585.47%
CVNA260116C001150002024-06-12 3:37PM EDT2026-01-1646.2342.8047.300.00-33487.45%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621P001150002024-06-18 3:46PM EDT2024-06-214.954.606.25-2.51-33.65%181,91169.29%
CVNA240628P001150002024-06-18 3:48PM EDT2024-06-286.605.657.65-1.70-20.48%94856.47%
CVNA240705P001150002024-06-18 2:57PM EDT2024-07-057.557.257.95-2.36-23.81%3553.76%
CVNA240712P001150002024-06-17 12:51PM EDT2024-07-1211.147.859.600.00-3355.43%
CVNA240719P001150002024-06-18 12:08PM EDT2024-07-1910.7010.0510.35-1.00-8.55%260260.36%
CVNA240816P001150002024-06-17 1:57PM EDT2024-08-1617.4016.1516.550.00-1199278.43%
CVNA240920P001150002024-06-17 12:36PM EDT2024-09-2019.6018.7019.05-0.80-3.92%132073.42%
CVNA241115P001150002024-06-18 2:07PM EDT2024-11-1524.4023.2025.05-4.10-14.39%139376.82%
CVNA250117P001150002024-06-06 9:33AM EDT2025-01-1728.8227.2027.850.00-127874.73%
CVNA260116P001150002024-06-07 12:21PM EDT2026-01-1643.3541.3543.050.00-233173.28%