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:150.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621C001500002024-06-14 3:56PM EDT2024-06-210.020.000.030.00-722,82098.44%
CVNA240628C001500002024-06-14 1:23PM EDT2024-06-280.040.020.15-0.03-42.86%5,93311684.77%
CVNA240705C001500002024-06-14 9:36AM EDT2024-07-050.060.020.34-0.14-70.00%36977.15%
CVNA240712C001500002024-06-13 11:12AM EDT2024-07-120.360.050.550.00-507372.56%
CVNA240719C001500002024-06-14 3:42PM EDT2024-07-190.380.310.38-0.30-44.12%11038166.55%
CVNA240726C001500002024-06-14 2:01PM EDT2024-07-260.900.091.56-1.25-58.14%3872.22%
CVNA240816C001500002024-06-14 3:08PM EDT2024-08-163.002.833.25-1.11-27.01%925883.52%
CVNA240920C001500002024-06-14 3:41PM EDT2024-09-204.834.555.35-1.72-26.26%127079.35%
CVNA241115C001500002024-06-13 2:24PM EDT2024-11-1511.608.0010.850.00-42882.92%
CVNA250117C001500002024-06-14 9:39AM EDT2025-01-1713.1512.5013.30-0.96-6.80%212081.52%
CVNA250321C001500002024-06-05 11:01AM EDT2025-03-2117.7016.1518.450.00-1584.27%
CVNA260116C001500002024-06-11 10:03AM EDT2026-01-1630.8828.5033.000.00-32184.54%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621P001500002024-05-23 10:23AM EDT2024-06-2137.5045.5048.250.00-30197.27%
CVNA240719P001500002024-05-20 10:49AM EDT2024-07-1934.5046.0047.950.00-51182.86%
CVNA240816P001500002024-06-12 10:16AM EDT2024-08-1642.6747.7549.650.00-1371.07%
CVNA240920P001500002024-05-17 1:33PM EDT2024-09-2042.0549.1051.800.00-21170.24%
CVNA241115P001500002024-05-10 11:15AM EDT2024-11-1548.1050.2053.500.00--263.14%
CVNA250117P001500002024-06-07 11:52AM EDT2025-01-1752.3754.2057.450.00-202168.01%
CVNA260116P001500002024-06-12 10:33AM EDT2026-01-1665.2567.9071.000.00-45468.61%