Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,421.46 +99.47 (+0.43%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230217C00000500 | 2023-01-30 12:11PM EST | 0.50 | 9.55 | 13.65 | 14.20 | 0.00 | - | 1 | 0 | 1,562.50% |
| CVNA230217C00001000 | 2023-02-02 10:52AM EST | 1.00 | 16.90 | 13.20 | 13.70 | 0.00 | - | 2 | 2 | 50.00% |
| CVNA230217C00001500 | 2023-01-03 10:26AM EST | 1.50 | 3.04 | 15.20 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230217C00002000 | 2023-01-18 3:36PM EST | 2.00 | 4.96 | 12.20 | 12.70 | 0.00 | - | 1 | 1 | 50.00% |
| CVNA230217C00002500 | 2023-02-03 3:48PM EST | 2.50 | 11.85 | 11.70 | 12.15 | +1.85 | +18.50% | 2 | 116 | 634.38% |
| CVNA230217C00003000 | 2023-02-02 9:39AM EST | 3.00 | 15.50 | 11.20 | 11.70 | 0.00 | - | 10 | 151 | 50.00% |
| CVNA230217C00003500 | 2023-01-30 1:00PM EST | 3.50 | 6.28 | 10.70 | 11.15 | 0.00 | - | 5 | 32 | 512.50% |
| CVNA230217C00004000 | 2023-02-02 9:53AM EST | 4.00 | 12.80 | 10.20 | 10.70 | 0.00 | - | 37 | 682 | 50.00% |
| CVNA230217C00004500 | 2023-02-02 11:05AM EST | 4.50 | 12.55 | 9.70 | 10.20 | 0.00 | - | 91 | 502 | 50.00% |
| CVNA230217C00005000 | 2023-02-03 12:58PM EST | 5.00 | 9.65 | 9.25 | 9.70 | -1.27 | -11.63% | 129 | 5,815 | 265.63% |
| CVNA230217C00005500 | 2023-02-03 3:17PM EST | 5.50 | 8.83 | 8.70 | 9.20 | -3.52 | -28.50% | 13 | 1,192 | 50.00% |
| CVNA230217C00006000 | 2023-02-03 11:01AM EST | 6.00 | 8.45 | 8.25 | 8.70 | +0.20 | +2.42% | 30 | 534 | 221.88% |
| CVNA230217C00006500 | 2023-02-03 1:08PM EST | 6.50 | 8.40 | 7.75 | 8.20 | +0.85 | +11.26% | 2 | 158 | 203.13% |
| CVNA230217C00007000 | 2023-02-03 3:14PM EST | 7.00 | 7.37 | 7.30 | 7.75 | +0.32 | +4.54% | 42 | 563 | 225.00% |
| CVNA230217C00007500 | 2023-02-03 3:45PM EST | 7.50 | 7.13 | 6.90 | 7.30 | +0.87 | +13.90% | 74 | 12,318 | 239.06% |
| CVNA230217C00008000 | 2023-02-03 3:55PM EST | 8.00 | 6.63 | 6.50 | 6.90 | +0.23 | +3.59% | 1,063 | 5,675 | 250.00% |
| CVNA230217C00008500 | 2023-02-03 3:49PM EST | 8.50 | 6.17 | 6.05 | 6.50 | +0.07 | +1.15% | 8 | 490 | 247.66% |
| CVNA230217C00009000 | 2023-02-03 2:20PM EST | 9.00 | 5.75 | 5.65 | 6.10 | -0.48 | -7.70% | 152 | 473 | 247.66% |
| CVNA230217C00009500 | 2023-02-03 11:40AM EST | 9.50 | 6.90 | 5.25 | 5.75 | +1.95 | +39.39% | 10 | 356 | 248.83% |
| CVNA230217C00010000 | 2023-02-03 3:36PM EST | 10.00 | 5.20 | 4.95 | 5.40 | +0.22 | +4.42% | 649 | 20,151 | 254.69% |
| CVNA230217C00010500 | 2023-02-03 1:46PM EST | 10.50 | 4.56 | 4.60 | 5.10 | +0.26 | +6.05% | 27 | 173 | 257.03% |
| CVNA230217C00011000 | 2023-02-03 3:50PM EST | 11.00 | 4.40 | 4.30 | 4.75 | 0.00 | - | 28 | 1,059 | 256.45% |
| CVNA230217C00011500 | 2023-02-03 3:05PM EST | 11.50 | 3.97 | 4.00 | 4.40 | -0.08 | -1.98% | 3 | 119 | 253.91% |
| CVNA230217C00012000 | 2023-02-03 3:56PM EST | 12.00 | 4.00 | 3.75 | 4.25 | +0.50 | +14.29% | 103 | 1,345 | 263.87% |
| CVNA230217C00012500 | 2023-02-03 3:48PM EST | 12.50 | 3.56 | 3.50 | 3.85 | -0.24 | -6.32% | 101 | 3,065 | 257.62% |
| CVNA230217C00013000 | 2023-02-03 3:57PM EST | 13.00 | 3.37 | 3.30 | 3.70 | +0.12 | +3.69% | 80 | 247 | 265.63% |
| CVNA230217C00015000 | 2023-02-03 3:59PM EST | 15.00 | 2.68 | 2.65 | 2.75 | -0.17 | -5.96% | 2,013 | 7,624 | 270.51% |
| CVNA230217C00017500 | 2023-02-03 3:43PM EST | 17.50 | 1.85 | 1.79 | 1.98 | -0.16 | -7.96% | 475 | 11,635 | 267.97% |
| CVNA230217C00020000 | 2023-02-03 3:59PM EST | 20.00 | 1.39 | 1.34 | 1.58 | -0.21 | -13.13% | 3,256 | 4,463 | 280.86% |
| CVNA230217C00022500 | 2023-02-03 3:58PM EST | 22.50 | 1.08 | 0.99 | 1.24 | -0.19 | -14.96% | 112 | 1,438 | 287.11% |
| CVNA230217C00025000 | 2023-02-03 3:59PM EST | 25.00 | 0.88 | 0.80 | 0.88 | -0.29 | -24.79% | 1,300 | 4,124 | 289.45% |
| CVNA230217C00027500 | 2023-02-03 2:20PM EST | 27.50 | 0.71 | 0.57 | 0.81 | -0.09 | -11.25% | 63 | 304 | 298.44% |
| CVNA230217C00030000 | 2023-02-03 3:50PM EST | 30.00 | 0.55 | 0.51 | 0.68 | -0.18 | -24.66% | 592 | 3,592 | 309.38% |
| CVNA230217C00032500 | 2023-02-02 2:45PM EST | 32.50 | 0.69 | 0.40 | 0.60 | 0.00 | - | 29 | 173 | 315.63% |
| CVNA230217C00035000 | 2023-02-03 3:43PM EST | 35.00 | 0.43 | 0.39 | 0.43 | +0.04 | +10.26% | 85 | 1,559 | 318.75% |
| CVNA230217C00037500 | 2023-02-03 3:33PM EST | 37.50 | 0.35 | 0.25 | 0.45 | -0.15 | -30.00% | 153 | 224 | 323.83% |
| CVNA230217C00040000 | 2023-02-03 3:53PM EST | 40.00 | 0.30 | 0.22 | 0.40 | -0.12 | -28.57% | 67 | 813 | 330.08% |
| CVNA230217C00042500 | 2023-02-03 3:51PM EST | 42.50 | 0.30 | 0.17 | 0.35 | +0.02 | +7.14% | 10 | 114 | 332.03% |
| CVNA230217C00045000 | 2023-02-03 3:59PM EST | 45.00 | 0.20 | 0.15 | 0.34 | -0.05 | -20.00% | 19 | 231 | 340.63% |
| CVNA230217C00047500 | 2023-02-03 12:55PM EST | 47.50 | 0.32 | 0.10 | 0.31 | +0.14 | +77.78% | 6 | 167 | 341.41% |
| CVNA230217C00050000 | 2023-02-03 3:57PM EST | 50.00 | 0.18 | 0.15 | 0.18 | -0.10 | -35.71% | 1,287 | 2,211 | 339.06% |
| CVNA230217C00052500 | 2023-02-03 2:58PM EST | 52.50 | 0.19 | 0.09 | 0.28 | -0.41 | -68.33% | 5 | 121 | 355.47% |
| CVNA230217C00055000 | 2023-02-03 2:30PM EST | 55.00 | 0.19 | 0.12 | 0.26 | -0.05 | -20.83% | 7 | 182 | 366.80% |
| CVNA230217C00057500 | 2023-02-03 3:46PM EST | 57.50 | 0.12 | 0.06 | 0.27 | -0.38 | -76.00% | 21 | 49 | 367.19% |
| CVNA230217C00060000 | 2023-02-03 3:15PM EST | 60.00 | 0.15 | 0.05 | 0.23 | -0.06 | -28.57% | 228 | 631 | 366.41% |
| CVNA230217C00065000 | 2023-02-03 3:53PM EST | 65.00 | 0.02 | 0.04 | 0.19 | -0.24 | -92.31% | 5 | 136 | 370.31% |
| CVNA230217C00070000 | 2023-02-03 3:32PM EST | 70.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 38 | 197 | 374.22% |
| CVNA230217C00075000 | 2023-02-03 2:52PM EST | 75.00 | 0.14 | 0.02 | 0.16 | -0.04 | -22.22% | 36 | 144 | 384.38% |
| CVNA230217C00080000 | 2023-02-03 3:58PM EST | 80.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 975 | 4,294 | 385.94% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230217P00000500 | 2023-02-03 2:41PM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 560 | 700.00% |
| CVNA230217P00001000 | 2023-01-17 10:11AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 86 | 550.00% |
| CVNA230217P00001500 | 2023-01-30 10:57AM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 450.00% |
| CVNA230217P00002000 | 2023-02-03 9:48AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,494 | 393.75% |
| CVNA230217P00002500 | 2023-02-03 10:32AM EST | 2.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 8,590 | 400.00% |
| CVNA230217P00003000 | 2023-02-03 10:33AM EST | 3.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 513 | 2,040 | 362.50% |
| CVNA230217P00003500 | 2023-02-03 2:51PM EST | 3.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 514 | 565 | 325.00% |
| CVNA230217P00004000 | 2023-02-03 3:05PM EST | 4.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 181 | 3,917 | 340.63% |
| CVNA230217P00004500 | 2023-02-03 3:58PM EST | 4.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 101 | 1,267 | 328.13% |
| CVNA230217P00005000 | 2023-02-03 3:42PM EST | 5.00 | 0.10 | 0.06 | 0.13 | +0.02 | +25.00% | 82 | 8,117 | 331.25% |
| CVNA230217P00005500 | 2023-02-03 3:54PM EST | 5.50 | 0.10 | 0.06 | 0.15 | -0.01 | -9.09% | 322 | 4,642 | 310.94% |
| CVNA230217P00006000 | 2023-02-03 3:55PM EST | 6.00 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 223 | 2,048 | 300.78% |
| CVNA230217P00006500 | 2023-02-03 3:50PM EST | 6.50 | 0.20 | 0.14 | 0.23 | -0.04 | -16.67% | 1,151 | 1,602 | 297.66% |
| CVNA230217P00007000 | 2023-02-03 3:30PM EST | 7.00 | 0.21 | 0.18 | 0.25 | -0.06 | -22.22% | 254 | 1,378 | 284.38% |
| CVNA230217P00007500 | 2023-02-03 3:43PM EST | 7.50 | 0.32 | 0.25 | 0.35 | -0.08 | -20.00% | 185 | 10,482 | 286.72% |
| CVNA230217P00008000 | 2023-02-03 3:53PM EST | 8.00 | 0.41 | 0.33 | 0.44 | -0.11 | -21.15% | 2,844 | 1,107 | 284.38% |
| CVNA230217P00008500 | 2023-02-03 3:00PM EST | 8.50 | 0.51 | 0.45 | 0.56 | -0.09 | -15.00% | 1,081 | 404 | 286.33% |
| CVNA230217P00009000 | 2023-02-03 3:52PM EST | 9.00 | 0.58 | 0.58 | 0.63 | -0.16 | -21.62% | 151 | 4,095 | 281.64% |
| CVNA230217P00009500 | 2023-02-03 3:58PM EST | 9.50 | 0.81 | 0.63 | 0.80 | -0.09 | -10.00% | 79 | 404 | 276.56% |
| CVNA230217P00010000 | 2023-02-03 3:59PM EST | 10.00 | 0.88 | 0.80 | 0.93 | -0.22 | -20.00% | 1,958 | 18,590 | 275.59% |
| CVNA230217P00010500 | 2023-02-03 3:42PM EST | 10.50 | 1.04 | 0.89 | 1.10 | -0.21 | -16.80% | 36 | 412 | 269.92% |
| CVNA230217P00011000 | 2023-02-03 3:59PM EST | 11.00 | 1.19 | 1.19 | 1.31 | -0.31 | -20.67% | 122 | 983 | 278.52% |
| CVNA230217P00011500 | 2023-02-03 3:07PM EST | 11.50 | 1.35 | 1.31 | 1.52 | -0.35 | -20.59% | 123 | 127 | 273.44% |
| CVNA230217P00012000 | 2023-02-03 3:59PM EST | 12.00 | 1.73 | 1.60 | 1.73 | -0.14 | -7.49% | 181 | 485 | 276.56% |
| CVNA230217P00012500 | 2023-02-03 3:39PM EST | 12.50 | 1.91 | 1.78 | 1.99 | -0.24 | -11.16% | 495 | 1,115 | 274.61% |
| CVNA230217P00013000 | 2023-02-03 3:59PM EST | 13.00 | 2.20 | 2.10 | 2.26 | -0.34 | -13.39% | 223 | 416 | 278.91% |
| CVNA230217P00015000 | 2023-02-03 3:54PM EST | 15.00 | 3.25 | 3.20 | 3.45 | -0.45 | -12.16% | 229 | 1,493 | 277.54% |
| CVNA230217P00017500 | 2023-02-03 3:54PM EST | 17.50 | 5.10 | 4.95 | 5.30 | -0.40 | -7.27% | 440 | 5,720 | 285.55% |
| CVNA230217P00020000 | 2023-02-03 3:04PM EST | 20.00 | 7.50 | 6.95 | 7.40 | -0.01 | -0.13% | 20 | 329 | 296.88% |
| CVNA230217P00022500 | 2023-02-03 1:50PM EST | 22.50 | 9.55 | 9.15 | 9.55 | +0.30 | +3.24% | 78 | 67 | 306.45% |
| CVNA230217P00025000 | 2023-02-03 11:45AM EST | 25.00 | 10.70 | 11.40 | 11.85 | -1.31 | -10.91% | 120 | 246 | 316.60% |
| CVNA230217P00027500 | 2023-02-03 9:58AM EST | 27.50 | 13.90 | 13.65 | 14.20 | +1.90 | +15.83% | 2 | 44 | 322.07% |
| CVNA230217P00030000 | 2023-02-03 1:21PM EST | 30.00 | 16.20 | 16.05 | 16.55 | +1.05 | +6.93% | 1 | 842 | 330.86% |
| CVNA230217P00032500 | 2023-02-02 2:20PM EST | 32.50 | 17.70 | 18.45 | 19.00 | 0.00 | - | 7 | 17 | 342.19% |
| CVNA230217P00035000 | 2023-01-26 9:38AM EST | 35.00 | 27.85 | 20.75 | 21.45 | 0.00 | - | 2 | 2 | 342.58% |
| CVNA230217P00037500 | 2023-01-17 10:04AM EST | 37.50 | 30.37 | 23.20 | 24.00 | 0.00 | - | 2 | 0 | 359.77% |
| CVNA230217P00040000 | 2023-02-02 3:36PM EST | 40.00 | 26.52 | 25.50 | 26.45 | 0.00 | - | 50 | 57 | 353.52% |
| CVNA230217P00042500 | 2022-11-09 11:50AM EST | 42.50 | 35.11 | 37.30 | 37.70 | 0.00 | - | 4 | 28 | 1,318.75% |
| CVNA230217P00045000 | 2022-12-30 3:01PM EST | 45.00 | 40.36 | 36.95 | 37.70 | 0.00 | - | 12 | 0 | 1,036.13% |
| CVNA230217P00047500 | 2022-09-23 12:06PM EST | 47.50 | 24.80 | 33.30 | 33.90 | 0.00 | - | 5 | 43 | 416.02% |
| CVNA230217P00050000 | 2022-12-27 1:37PM EST | 50.00 | 46.10 | 43.40 | 43.65 | 0.00 | - | 10 | 0 | 1,187.70% |
| CVNA230217P00052500 | 2022-11-04 1:47PM EST | 52.50 | 44.00 | 44.30 | 44.50 | 0.00 | - | 5 | 0 | 1,034.96% |
| CVNA230217P00055000 | 2022-11-09 11:50AM EST | 55.00 | 47.66 | 49.80 | 50.10 | 0.00 | - | 2 | 8 | 1,375.98% |
| CVNA230217P00057500 | 2023-02-03 1:48PM EST | 57.50 | 43.60 | 42.70 | 43.90 | +17.20 | +65.15% | 12 | 2 | 393.75% |
| CVNA230217P00060000 | 2022-09-16 8:46AM EST | 60.00 | 29.50 | 42.80 | 43.50 | 0.00 | - | 2 | 25 | 0.00% |
| CVNA230217P00065000 | 2022-12-21 1:04PM EST | 65.00 | 60.62 | 58.15 | 59.25 | 0.00 | - | 1 | 0 | 1,271.09% |
| CVNA230217P00070000 | 2022-09-13 1:25PM EST | 70.00 | 36.20 | 50.80 | 51.40 | 0.00 | - | 5 | 5 | 0.00% |
| CVNA230217P00080000 | 2023-02-02 2:22PM EST | 80.00 | 63.95 | 65.05 | 66.30 | 0.00 | - | 5 | 5 | 414.06% |
© 2023 Yahoo. All rights reserved.
