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:95.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621C000950002024-06-18 1:18PM EDT2024-06-2116.0015.2517.15+5.30+49.53%18301121.58%
CVNA240628C000950002024-06-18 12:04PM EDT2024-06-2815.2515.8017.55+0.25+1.67%105,04381.98%
CVNA240705C000950002024-06-14 9:30AM EDT2024-07-0512.9316.1017.750.00-202168.02%
CVNA240719C000950002024-06-17 2:09PM EDT2024-07-1917.4018.0519.150.00-1615571.09%
CVNA240816C000950002024-06-17 12:41PM EDT2024-08-1621.5023.1524.350.00-21,41888.60%
CVNA240920C000950002024-06-14 9:40AM EDT2024-09-2021.0025.0026.850.00-331881.74%
CVNA241115C000950002024-06-04 1:19PM EDT2024-11-1524.0830.3531.900.00-33386.19%
CVNA250117C000950002024-06-14 9:39AM EDT2025-01-1729.8233.8036.050.00-11,07285.47%
CVNA250321C000950002024-06-18 10:54AM EDT2025-03-2138.9037.7539.60+1.55+4.15%20986.57%
CVNA250620C000950002024-06-18 3:41PM EDT2025-06-2044.0042.1044.75+6.50+17.33%3387.88%
CVNA260116C000950002024-06-07 11:02AM EDT2026-01-1650.1050.5054.500.00-31916290.36%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240621P000950002024-06-18 3:51PM EDT2024-06-210.060.040.11-0.05-45.45%1235,06086.33%
CVNA240628P000950002024-06-18 3:59PM EDT2024-06-280.350.290.57-0.35-50.00%6851766.99%
CVNA240705P000950002024-06-18 1:30PM EDT2024-07-050.770.261.28-1.03-57.22%74260.11%
CVNA240712P000950002024-06-18 11:44AM EDT2024-07-121.571.281.52-0.49-23.79%74961.33%
CVNA240719P000950002024-06-18 3:41PM EDT2024-07-192.142.072.42-0.69-24.38%6756564.55%
CVNA240726P000950002024-06-18 10:54AM EDT2024-07-263.282.793.60-0.46-12.30%4367.92%
CVNA240802P000950002024-06-18 10:34AM EDT2024-08-025.744.307.50-0.96-14.33%1285.14%
CVNA240816P000950002024-06-17 2:42PM EDT2024-08-167.656.707.000.00-6148780.96%
CVNA240920P000950002024-06-18 10:42AM EDT2024-09-209.288.1510.25-1.62-14.86%1426576.76%
CVNA241115P000950002024-06-13 11:09AM EDT2024-11-1515.5413.4513.950.00-338079.44%
CVNA250117P000950002024-06-12 2:57PM EDT2025-01-1716.1016.5017.050.00-531577.29%
CVNA250321P000950002024-06-12 10:05AM EDT2025-03-2120.0018.4521.050.00-3876.95%
CVNA250620P000950002024-06-11 11:13AM EDT2025-06-2025.9422.7024.600.00--277.12%
CVNA260116P000950002024-06-13 1:34PM EDT2026-01-1630.8029.4531.000.00-102275.77%