Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.45+0.20 (+1.40%)
At close: 04:00PM EST
14.33 -0.12 (-0.83%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230217C000005002023-01-30 12:11PM EST0.509.5513.6514.200.00-101,562.50%
CVNA230217C000010002023-02-02 10:52AM EST1.0016.9013.2013.700.00-2250.00%
CVNA230217C000015002023-01-03 10:26AM EST1.503.0415.2016.950.00-100.00%
CVNA230217C000020002023-01-18 3:36PM EST2.004.9612.2012.700.00-1150.00%
CVNA230217C000025002023-02-03 3:48PM EST2.5011.8511.7012.15+1.85+18.50%2116634.38%
CVNA230217C000030002023-02-02 9:39AM EST3.0015.5011.2011.700.00-1015150.00%
CVNA230217C000035002023-01-30 1:00PM EST3.506.2810.7011.150.00-532512.50%
CVNA230217C000040002023-02-02 9:53AM EST4.0012.8010.2010.700.00-3768250.00%
CVNA230217C000045002023-02-02 11:05AM EST4.5012.559.7010.200.00-9150250.00%
CVNA230217C000050002023-02-03 12:58PM EST5.009.659.259.70-1.27-11.63%1295,815265.63%
CVNA230217C000055002023-02-03 3:17PM EST5.508.838.709.20-3.52-28.50%131,19250.00%
CVNA230217C000060002023-02-03 11:01AM EST6.008.458.258.70+0.20+2.42%30534221.88%
CVNA230217C000065002023-02-03 1:08PM EST6.508.407.758.20+0.85+11.26%2158203.13%
CVNA230217C000070002023-02-03 3:14PM EST7.007.377.307.75+0.32+4.54%42563225.00%
CVNA230217C000075002023-02-03 3:45PM EST7.507.136.907.30+0.87+13.90%7412,318239.06%
CVNA230217C000080002023-02-03 3:55PM EST8.006.636.506.90+0.23+3.59%1,0635,675250.00%
CVNA230217C000085002023-02-03 3:49PM EST8.506.176.056.50+0.07+1.15%8490247.66%
CVNA230217C000090002023-02-03 2:20PM EST9.005.755.656.10-0.48-7.70%152473247.66%
CVNA230217C000095002023-02-03 11:40AM EST9.506.905.255.75+1.95+39.39%10356248.83%
CVNA230217C000100002023-02-03 3:36PM EST10.005.204.955.40+0.22+4.42%64920,151254.69%
CVNA230217C000105002023-02-03 1:46PM EST10.504.564.605.10+0.26+6.05%27173257.03%
CVNA230217C000110002023-02-03 3:50PM EST11.004.404.304.750.00-281,059256.45%
CVNA230217C000115002023-02-03 3:05PM EST11.503.974.004.40-0.08-1.98%3119253.91%
CVNA230217C000120002023-02-03 3:56PM EST12.004.003.754.25+0.50+14.29%1031,345263.87%
CVNA230217C000125002023-02-03 3:48PM EST12.503.563.503.85-0.24-6.32%1013,065257.62%
CVNA230217C000130002023-02-03 3:57PM EST13.003.373.303.70+0.12+3.69%80247265.63%
CVNA230217C000150002023-02-03 3:59PM EST15.002.682.652.75-0.17-5.96%2,0137,624270.51%
CVNA230217C000175002023-02-03 3:43PM EST17.501.851.791.98-0.16-7.96%47511,635267.97%
CVNA230217C000200002023-02-03 3:59PM EST20.001.391.341.58-0.21-13.13%3,2564,463280.86%
CVNA230217C000225002023-02-03 3:58PM EST22.501.080.991.24-0.19-14.96%1121,438287.11%
CVNA230217C000250002023-02-03 3:59PM EST25.000.880.800.88-0.29-24.79%1,3004,124289.45%
CVNA230217C000275002023-02-03 2:20PM EST27.500.710.570.81-0.09-11.25%63304298.44%
CVNA230217C000300002023-02-03 3:50PM EST30.000.550.510.68-0.18-24.66%5923,592309.38%
CVNA230217C000325002023-02-02 2:45PM EST32.500.690.400.600.00-29173315.63%
CVNA230217C000350002023-02-03 3:43PM EST35.000.430.390.43+0.04+10.26%851,559318.75%
CVNA230217C000375002023-02-03 3:33PM EST37.500.350.250.45-0.15-30.00%153224323.83%
CVNA230217C000400002023-02-03 3:53PM EST40.000.300.220.40-0.12-28.57%67813330.08%
CVNA230217C000425002023-02-03 3:51PM EST42.500.300.170.35+0.02+7.14%10114332.03%
CVNA230217C000450002023-02-03 3:59PM EST45.000.200.150.34-0.05-20.00%19231340.63%
CVNA230217C000475002023-02-03 12:55PM EST47.500.320.100.31+0.14+77.78%6167341.41%
CVNA230217C000500002023-02-03 3:57PM EST50.000.180.150.18-0.10-35.71%1,2872,211339.06%
CVNA230217C000525002023-02-03 2:58PM EST52.500.190.090.28-0.41-68.33%5121355.47%
CVNA230217C000550002023-02-03 2:30PM EST55.000.190.120.26-0.05-20.83%7182366.80%
CVNA230217C000575002023-02-03 3:46PM EST57.500.120.060.27-0.38-76.00%2149367.19%
CVNA230217C000600002023-02-03 3:15PM EST60.000.150.050.23-0.06-28.57%228631366.41%
CVNA230217C000650002023-02-03 3:53PM EST65.000.020.040.19-0.24-92.31%5136370.31%
CVNA230217C000700002023-02-03 3:32PM EST70.000.100.090.100.00-38197374.22%
CVNA230217C000750002023-02-03 2:52PM EST75.000.140.020.16-0.04-22.22%36144384.38%
CVNA230217C000800002023-02-03 3:58PM EST80.000.080.070.08-0.03-27.27%9754,294385.94%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230217P000005002023-02-03 2:41PM EST0.500.010.000.010.00-5560700.00%
CVNA230217P000010002023-01-17 10:11AM EST1.000.010.000.010.00-4186550.00%
CVNA230217P000015002023-01-30 10:57AM EST1.500.010.000.010.00-1120450.00%
CVNA230217P000020002023-02-03 9:48AM EST2.000.010.000.010.00-101,494393.75%
CVNA230217P000025002023-02-03 10:32AM EST2.500.010.010.020.00-1018,590400.00%
CVNA230217P000030002023-02-03 10:33AM EST3.000.010.010.020.00-5132,040362.50%
CVNA230217P000035002023-02-03 2:51PM EST3.500.020.010.020.00-514565325.00%
CVNA230217P000040002023-02-03 3:05PM EST4.000.030.030.050.00-1813,917340.63%
CVNA230217P000045002023-02-03 3:58PM EST4.500.050.050.060.00-1011,267328.13%
CVNA230217P000050002023-02-03 3:42PM EST5.000.100.060.13+0.02+25.00%828,117331.25%
CVNA230217P000055002023-02-03 3:54PM EST5.500.100.060.15-0.01-9.09%3224,642310.94%
CVNA230217P000060002023-02-03 3:55PM EST6.000.140.120.15-0.02-12.50%2232,048300.78%
CVNA230217P000065002023-02-03 3:50PM EST6.500.200.140.23-0.04-16.67%1,1511,602297.66%
CVNA230217P000070002023-02-03 3:30PM EST7.000.210.180.25-0.06-22.22%2541,378284.38%
CVNA230217P000075002023-02-03 3:43PM EST7.500.320.250.35-0.08-20.00%18510,482286.72%
CVNA230217P000080002023-02-03 3:53PM EST8.000.410.330.44-0.11-21.15%2,8441,107284.38%
CVNA230217P000085002023-02-03 3:00PM EST8.500.510.450.56-0.09-15.00%1,081404286.33%
CVNA230217P000090002023-02-03 3:52PM EST9.000.580.580.63-0.16-21.62%1514,095281.64%
CVNA230217P000095002023-02-03 3:58PM EST9.500.810.630.80-0.09-10.00%79404276.56%
CVNA230217P000100002023-02-03 3:59PM EST10.000.880.800.93-0.22-20.00%1,95818,590275.59%
CVNA230217P000105002023-02-03 3:42PM EST10.501.040.891.10-0.21-16.80%36412269.92%
CVNA230217P000110002023-02-03 3:59PM EST11.001.191.191.31-0.31-20.67%122983278.52%
CVNA230217P000115002023-02-03 3:07PM EST11.501.351.311.52-0.35-20.59%123127273.44%
CVNA230217P000120002023-02-03 3:59PM EST12.001.731.601.73-0.14-7.49%181485276.56%
CVNA230217P000125002023-02-03 3:39PM EST12.501.911.781.99-0.24-11.16%4951,115274.61%
CVNA230217P000130002023-02-03 3:59PM EST13.002.202.102.26-0.34-13.39%223416278.91%
CVNA230217P000150002023-02-03 3:54PM EST15.003.253.203.45-0.45-12.16%2291,493277.54%
CVNA230217P000175002023-02-03 3:54PM EST17.505.104.955.30-0.40-7.27%4405,720285.55%
CVNA230217P000200002023-02-03 3:04PM EST20.007.506.957.40-0.01-0.13%20329296.88%
CVNA230217P000225002023-02-03 1:50PM EST22.509.559.159.55+0.30+3.24%7867306.45%
CVNA230217P000250002023-02-03 11:45AM EST25.0010.7011.4011.85-1.31-10.91%120246316.60%
CVNA230217P000275002023-02-03 9:58AM EST27.5013.9013.6514.20+1.90+15.83%244322.07%
CVNA230217P000300002023-02-03 1:21PM EST30.0016.2016.0516.55+1.05+6.93%1842330.86%
CVNA230217P000325002023-02-02 2:20PM EST32.5017.7018.4519.000.00-717342.19%
CVNA230217P000350002023-01-26 9:38AM EST35.0027.8520.7521.450.00-22342.58%
CVNA230217P000375002023-01-17 10:04AM EST37.5030.3723.2024.000.00-20359.77%
CVNA230217P000400002023-02-02 3:36PM EST40.0026.5225.5026.450.00-5057353.52%
CVNA230217P000425002022-11-09 11:50AM EST42.5035.1137.3037.700.00-4281,318.75%
CVNA230217P000450002022-12-30 3:01PM EST45.0040.3636.9537.700.00-1201,036.13%
CVNA230217P000475002022-09-23 12:06PM EST47.5024.8033.3033.900.00-543416.02%
CVNA230217P000500002022-12-27 1:37PM EST50.0046.1043.4043.650.00-1001,187.70%
CVNA230217P000525002022-11-04 1:47PM EST52.5044.0044.3044.500.00-501,034.96%
CVNA230217P000550002022-11-09 11:50AM EST55.0047.6649.8050.100.00-281,375.98%
CVNA230217P000575002023-02-03 1:48PM EST57.5043.6042.7043.90+17.20+65.15%122393.75%
CVNA230217P000600002022-09-16 8:46AM EST60.0029.5042.8043.500.00-2250.00%
CVNA230217P000650002022-12-21 1:04PM EST65.0060.6258.1559.250.00-101,271.09%
CVNA230217P000700002022-09-13 1:25PM EST70.0036.2050.8051.400.00-550.00%
CVNA230217P000800002023-02-02 2:22PM EST80.0063.9565.0566.300.00-55414.06%