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:125.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621C001250002024-06-18 3:43PM EDT2024-06-210.050.040.13-0.05-50.00%10475870.31%
CVNA240628C001250002024-06-18 3:57PM EDT2024-06-280.670.480.85-0.06-8.22%53626760.84%
CVNA240705C001250002024-06-18 1:46PM EDT2024-07-051.561.151.47+0.21+15.56%35358.01%
CVNA240712C001250002024-06-18 3:22PM EDT2024-07-122.471.612.70+0.53+27.32%3312859.13%
CVNA240719C001250002024-06-18 3:07PM EDT2024-07-193.443.303.50+0.22+6.83%371,08063.84%
CVNA240726C001250002024-06-17 2:11PM EDT2024-07-264.592.906.500.00-41667.98%
CVNA240816C001250002024-06-18 3:45PM EDT2024-08-169.609.2510.50+0.71+7.99%1345285.07%
CVNA240920C001250002024-06-18 10:49AM EDT2024-09-2012.5612.1513.50+0.86+7.35%25226980.68%
CVNA241115C001250002024-06-17 3:53PM EDT2024-11-1518.3817.4019.350.00-32,05283.47%
CVNA250117C001250002024-06-18 3:56PM EDT2025-01-1722.8422.3023.15+2.44+11.96%152,95382.98%
CVNA250321C001250002024-06-12 9:48AM EDT2025-03-2126.3025.9527.900.00-224283.97%
CVNA260116C001250002024-06-18 2:17PM EDT2026-01-1642.6239.9542.90+3.95+10.21%27285.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621P001250002024-06-18 1:13PM EDT2024-06-2114.5112.8015.85-2.23-13.32%244473.05%
CVNA240628P001250002024-06-13 3:18PM EDT2024-06-2816.9014.4015.250.00-401859.23%
CVNA240712P001250002024-06-12 12:10PM EDT2024-07-1216.6014.5517.250.00--253.54%
CVNA240719P001250002024-06-18 2:49PM EDT2024-07-1917.0016.1517.80-3.00-15.00%1342057.89%
CVNA240816P001250002024-05-28 10:42AM EDT2024-08-1627.0522.2023.000.00-941076.48%
CVNA240920P001250002024-06-07 1:49PM EDT2024-09-2027.1524.9026.350.00-210874.32%
CVNA241115P001250002024-06-17 2:11PM EDT2024-11-1531.2029.8031.500.00-2110876.62%
CVNA250117P001250002024-06-18 10:28AM EDT2025-01-1734.8033.4034.70-1.86-5.07%216774.38%
CVNA250321P001250002024-05-31 3:57PM EDT2025-03-2143.0036.1538.050.00-7773.32%
CVNA260116P001250002024-06-12 3:22PM EDT2026-01-1647.0047.8049.400.00-3624272.00%