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
23,396.66 +78.94 (+0.34%) 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 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230317C00000500 | 2023-02-01 10:03AM EST | 0.50 | 9.85 | 13.65 | 14.30 | 0.00 | - | 3 | 0 | 487.50% |
| CVNA230317C00001000 | 2023-01-11 11:46AM EST | 1.00 | 4.60 | 13.15 | 13.80 | 0.00 | - | 6 | 0 | 375.00% |
| CVNA230317C00002000 | 2023-02-02 3:24PM EST | 2.00 | 12.35 | 12.15 | 12.80 | 0.00 | - | 20 | 126 | 275.00% |
| CVNA230317C00002500 | 2023-02-01 2:20PM EST | 2.50 | 9.10 | 11.65 | 12.35 | 0.00 | - | 4 | 66 | 270.31% |
| CVNA230317C00003000 | 2023-02-02 2:32PM EST | 3.00 | 11.95 | 11.20 | 11.80 | 0.00 | - | 4 | 136 | 242.19% |
| CVNA230317C00003500 | 2023-02-02 3:24PM EST | 3.50 | 11.00 | 10.70 | 11.35 | 0.00 | - | 20 | 511 | 234.38% |
| CVNA230317C00004000 | 2023-02-02 12:01PM EST | 4.00 | 13.80 | 10.25 | 10.85 | 0.00 | - | 10 | 265 | 225.78% |
| CVNA230317C00004500 | 2023-02-01 3:50PM EST | 4.50 | 9.10 | 9.75 | 10.45 | 0.00 | - | 21 | 412 | 224.22% |
| CVNA230317C00005000 | 2023-02-03 3:21PM EST | 5.00 | 9.66 | 9.35 | 10.05 | -2.04 | -17.44% | 10 | 9,160 | 232.42% |
| CVNA230317C00005500 | 2023-02-03 2:42PM EST | 5.50 | 9.15 | 8.95 | 9.60 | +0.48 | +5.54% | 3 | 629 | 229.30% |
| CVNA230317C00007500 | 2023-02-03 3:44PM EST | 7.50 | 7.70 | 7.45 | 8.10 | +0.35 | +4.76% | 11 | 3,577 | 227.93% |
| CVNA230317C00010000 | 2023-02-03 3:58PM EST | 10.00 | 6.22 | 5.95 | 6.55 | -0.08 | -1.27% | 797 | 18,600 | 227.83% |
| CVNA230317C00012500 | 2023-02-03 3:47PM EST | 12.50 | 4.92 | 4.80 | 5.05 | +0.12 | +2.50% | 240 | 1,794 | 220.22% |
| CVNA230317C00015000 | 2023-02-03 3:58PM EST | 15.00 | 4.12 | 3.90 | 4.35 | +0.17 | +4.30% | 1,334 | 3,583 | 228.71% |
| CVNA230317C00017500 | 2023-02-03 3:57PM EST | 17.50 | 3.45 | 3.15 | 3.65 | +0.49 | +16.55% | 635 | 1,830 | 229.59% |
| CVNA230317C00020000 | 2023-02-03 3:48PM EST | 20.00 | 2.80 | 2.75 | 2.95 | -0.08 | -2.78% | 943 | 6,363 | 231.54% |
| CVNA230317C00022500 | 2023-02-03 1:46PM EST | 22.50 | 2.25 | 2.33 | 2.65 | 0.00 | - | 125 | 596 | 237.40% |
| CVNA230317C00025000 | 2023-02-03 3:47PM EST | 25.00 | 2.04 | 1.87 | 2.13 | -0.18 | -8.11% | 535 | 1,267 | 231.64% |
| CVNA230317C00027500 | 2023-02-03 3:57PM EST | 27.50 | 1.80 | 1.57 | 2.02 | +0.29 | +19.21% | 1,118 | 620 | 237.60% |
| CVNA230317C00030000 | 2023-02-03 3:58PM EST | 30.00 | 1.65 | 1.55 | 1.82 | +0.13 | +8.55% | 1,880 | 724 | 246.29% |
| CVNA230317C00032500 | 2023-02-03 3:58PM EST | 32.50 | 1.52 | 1.18 | 1.63 | +0.40 | +35.71% | 18 | 248 | 242.77% |
| CVNA230317C00035000 | 2023-02-03 3:15PM EST | 35.00 | 1.21 | 1.04 | 1.47 | +0.04 | +3.42% | 32 | 470 | 245.02% |
| CVNA230317C00037500 | 2023-02-03 12:21PM EST | 37.50 | 1.05 | 0.90 | 1.34 | -0.74 | -41.34% | 65 | 124 | 246.58% |
| CVNA230317C00040000 | 2023-02-03 3:59PM EST | 40.00 | 1.03 | 0.80 | 1.22 | +0.28 | +37.33% | 80 | 1,137 | 248.44% |
| CVNA230317C00042500 | 2023-02-03 1:45PM EST | 42.50 | 0.70 | 0.73 | 1.13 | -0.29 | -29.29% | 1 | 42 | 251.17% |
| CVNA230317C00045000 | 2023-02-03 3:59PM EST | 45.00 | 0.90 | 0.70 | 0.90 | +0.16 | +21.62% | 6 | 291 | 249.02% |
| CVNA230317C00047500 | 2023-02-02 1:44PM EST | 47.50 | 1.05 | 0.53 | 0.98 | 0.00 | - | 22 | 125 | 252.73% |
| CVNA230317C00050000 | 2023-02-03 2:25PM EST | 50.00 | 0.75 | 0.51 | 0.92 | -0.10 | -11.76% | 24 | 438 | 256.06% |
| CVNA230317C00052500 | 2023-02-01 3:37PM EST | 52.50 | 0.23 | 0.40 | 0.87 | 0.00 | - | 2 | 15 | 255.27% |
| CVNA230317C00055000 | 2023-02-03 10:44AM EST | 55.00 | 0.50 | 0.42 | 0.82 | -0.24 | -32.43% | 2 | 129 | 259.77% |
| CVNA230317C00057500 | 2023-02-02 10:14AM EST | 57.50 | 0.82 | 0.31 | 0.78 | 0.00 | - | 1 | 136 | 258.01% |
| CVNA230317C00060000 | 2023-02-03 3:01PM EST | 60.00 | 0.45 | 0.26 | 0.72 | -0.08 | -15.09% | 8 | 191 | 257.42% |
| CVNA230317C00065000 | 2023-01-30 2:54PM EST | 65.00 | 0.07 | 0.19 | 0.66 | 0.00 | - | 35 | 37 | 259.77% |
| CVNA230317C00070000 | 2023-02-02 3:39PM EST | 70.00 | 0.26 | 0.21 | 0.61 | 0.00 | - | 59 | 468 | 266.60% |
| CVNA230317C00075000 | 2023-02-03 3:57PM EST | 75.00 | 0.40 | 0.25 | 0.53 | +0.10 | +33.33% | 72 | 2,940 | 272.07% |
| CVNA230317C00080000 | 2023-02-02 11:15AM EST | 80.00 | 0.56 | 0.08 | 0.50 | 0.00 | - | 52 | 121 | 265.23% |
| CVNA230317C00085000 | 2022-10-19 8:58AM EST | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CVNA230317C00090000 | 2023-02-02 10:14AM EST | 90.00 | 0.40 | 0.03 | 0.49 | 0.00 | - | 31 | 87 | 273.24% |
| CVNA230317C00095000 | 2023-02-03 12:42PM EST | 95.00 | 0.20 | 0.04 | 0.42 | -0.05 | -20.00% | 21 | 48 | 273.83% |
| CVNA230317C00100000 | 2023-02-03 12:38PM EST | 100.00 | 0.22 | 0.14 | 0.37 | -0.03 | -12.00% | 8 | 157 | 283.59% |
| CVNA230317C00105000 | 2022-08-19 10:57AM EST | 105.00 | 3.35 | 1.40 | 1.75 | 0.00 | - | 1 | 8 | 414.65% |
| CVNA230317C00110000 | 2023-02-02 2:12PM EST | 110.00 | 0.20 | 0.03 | 0.35 | 0.00 | - | 36 | 28 | 280.86% |
| CVNA230317C00115000 | 2023-02-03 12:41PM EST | 115.00 | 0.30 | 0.04 | 0.35 | -1.55 | -83.78% | 3 | 9 | 286.33% |
| CVNA230317C00120000 | 2023-02-02 1:54PM EST | 120.00 | 0.25 | 0.01 | 0.38 | 0.00 | - | 7 | 46 | 290.63% |
| CVNA230317C00125000 | 2023-02-02 11:24AM EST | 125.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 284.38% |
| CVNA230317C00130000 | 2023-02-02 12:34PM EST | 130.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 34 | 288.28% |
| CVNA230317C00135000 | 2023-02-02 1:05PM EST | 135.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 291.80% |
| CVNA230317C00140000 | 2022-11-14 9:30AM EST | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 234 | 280.47% |
| CVNA230317C00145000 | 2022-08-23 10:44AM EST | 145.00 | 1.20 | 0.30 | 0.55 | 0.00 | - | 1 | 2 | 348.44% |
| CVNA230317C00150000 | 2023-02-02 1:29PM EST | 150.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 30 | 42 | 286.72% |
| CVNA230317C00155000 | 2022-12-06 9:31AM EST | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 267.97% |
| CVNA230317C00160000 | 2023-01-12 12:21PM EST | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 308.20% |
| CVNA230317C00165000 | 2023-01-12 12:23PM EST | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 310.94% |
| CVNA230317C00170000 | 2023-01-13 1:07PM EST | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 60 | 86 | 314.06% |
| CVNA230317C00175000 | 2023-01-12 2:11PM EST | 175.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 316.41% |
| CVNA230317C00180000 | 2023-02-03 3:27PM EST | 180.00 | 0.16 | 0.00 | 0.16 | +0.06 | +60.00% | 1 | 11 | 296.09% |
| CVNA230317C00185000 | 2023-01-13 12:01PM EST | 185.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 4 | 13 | 320.31% |
| CVNA230317C00190000 | 2023-01-31 9:30AM EST | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 324.22% |
| CVNA230317C00195000 | 2023-01-12 2:12PM EST | 195.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 4 | 5 | 323.83% |
| CVNA230317C00200000 | 2023-02-02 9:42AM EST | 200.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 53 | 326.17% |
| CVNA230317C00210000 | 2023-02-02 9:50AM EST | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 570 | 294.53% |
| CVNA230317C00220000 | 2023-02-03 3:39PM EST | 220.00 | 0.06 | 0.01 | 0.08 | -0.04 | -40.00% | 203 | 413 | 295.31% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230317P00000500 | 2023-02-03 11:07AM EST | 0.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 90 | 200 | 425.00% |
| CVNA230317P00001000 | 2023-02-03 12:30PM EST | 1.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1,036 | 1,182 | 362.50% |
| CVNA230317P00001500 | 2023-02-02 11:30AM EST | 1.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 4 | 134 | 337.50% |
| CVNA230317P00002000 | 2023-02-03 3:34PM EST | 2.00 | 0.10 | 0.05 | 0.09 | +0.04 | +66.67% | 652 | 5,183 | 323.44% |
| CVNA230317P00002500 | 2023-02-03 3:59PM EST | 2.50 | 0.13 | 0.08 | 0.14 | +0.03 | +30.00% | 560 | 3,858 | 312.50% |
| CVNA230317P00003000 | 2023-02-03 1:47PM EST | 3.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 318 | 2,326 | 309.38% |
| CVNA230317P00003500 | 2023-02-03 12:49PM EST | 3.50 | 0.25 | 0.20 | 0.31 | +0.10 | +66.67% | 794 | 676 | 306.25% |
| CVNA230317P00004000 | 2023-02-03 3:39PM EST | 4.00 | 0.27 | 0.25 | 0.34 | -0.02 | -6.90% | 327 | 1,341 | 289.84% |
| CVNA230317P00004500 | 2023-02-03 3:21PM EST | 4.50 | 0.41 | 0.28 | 0.52 | +0.03 | +7.89% | 54 | 1,863 | 288.67% |
| CVNA230317P00005000 | 2023-02-03 3:59PM EST | 5.00 | 0.47 | 0.47 | 0.51 | -0.03 | -6.00% | 577 | 8,282 | 282.03% |
| CVNA230317P00005500 | 2023-02-03 3:45PM EST | 5.50 | 0.57 | 0.55 | 0.62 | 0.00 | - | 59 | 1,706 | 275.39% |
| CVNA230317P00007500 | 2023-02-03 3:58PM EST | 7.50 | 1.13 | 1.06 | 1.15 | -0.05 | -4.24% | 846 | 20,728 | 258.20% |
| CVNA230317P00010000 | 2023-02-03 3:59PM EST | 10.00 | 2.10 | 2.08 | 2.20 | -0.03 | -1.41% | 1,653 | 7,049 | 253.32% |
| CVNA230317P00012500 | 2023-02-03 3:55PM EST | 12.50 | 3.50 | 3.45 | 3.55 | -0.10 | -2.78% | 1,079 | 2,148 | 252.34% |
| CVNA230317P00015000 | 2023-02-03 3:54PM EST | 15.00 | 5.00 | 4.85 | 5.20 | -0.05 | -0.99% | 607 | 2,287 | 247.95% |
| CVNA230317P00017500 | 2023-02-03 1:11PM EST | 17.50 | 6.85 | 6.65 | 7.05 | -0.55 | -7.43% | 59 | 1,722 | 250.59% |
| CVNA230317P00020000 | 2023-02-03 3:02PM EST | 20.00 | 9.00 | 8.50 | 8.90 | +0.10 | +1.12% | 10 | 835 | 247.07% |
| CVNA230317P00022500 | 2023-02-02 12:15PM EST | 22.50 | 9.20 | 10.55 | 11.05 | 0.00 | - | 10 | 239 | 250.98% |
| CVNA230317P00025000 | 2023-02-03 3:48PM EST | 25.00 | 13.10 | 12.70 | 13.40 | +2.00 | +18.02% | 13 | 257 | 258.40% |
| CVNA230317P00027500 | 2023-02-02 9:42AM EST | 27.50 | 15.30 | 14.90 | 15.60 | +3.49 | +29.55% | 1 | 241 | 259.96% |
| CVNA230317P00030000 | 2023-02-03 3:43PM EST | 30.00 | 17.60 | 17.15 | 17.90 | +0.55 | +3.23% | 52 | 372 | 262.79% |
| CVNA230317P00032500 | 2023-02-02 10:03AM EST | 32.50 | 17.85 | 19.45 | 20.25 | 0.00 | - | 4 | 96 | 266.31% |
| CVNA230317P00035000 | 2023-02-03 1:35PM EST | 35.00 | 22.25 | 21.60 | 22.55 | -8.75 | -28.23% | 10 | 78 | 261.91% |
| CVNA230317P00037500 | 2023-01-10 2:52PM EST | 37.50 | 33.00 | 23.80 | 24.95 | 0.00 | - | 1 | 0 | 260.16% |
| CVNA230317P00040000 | 2023-02-02 10:03AM EST | 40.00 | 24.76 | 26.30 | 27.35 | 0.00 | - | 6 | 25 | 266.60% |
| CVNA230317P00042500 | 2023-01-05 1:41PM EST | 42.50 | 37.92 | 28.55 | 29.75 | 0.00 | - | 2 | 2 | 263.57% |
| CVNA230317P00045000 | 2022-11-07 11:33AM EST | 45.00 | 37.50 | 41.00 | 41.40 | 0.00 | - | 29 | 49 | 844.92% |
| CVNA230317P00047500 | 2022-08-23 2:05PM EST | 47.50 | 21.05 | 23.80 | 24.40 | 0.00 | - | 10 | 5 | 0.00% |
| CVNA230317P00050000 | 2022-12-15 10:48AM EST | 50.00 | 44.50 | 42.90 | 43.35 | 0.00 | - | 2 | 0 | 644.92% |
| CVNA230317P00052500 | 2022-09-19 12:05PM EST | 52.50 | 24.80 | 37.50 | 38.00 | 0.00 | - | - | 8 | 0.00% |
| CVNA230317P00055000 | 2023-02-01 10:29AM EST | 55.00 | 44.80 | 40.80 | 41.90 | 0.00 | - | 2 | 2 | 275.98% |
| CVNA230317P00057500 | 2022-09-21 9:30AM EST | 57.50 | 29.10 | 42.30 | 43.40 | 0.00 | - | - | 1 | 235.94% |
| CVNA230317P00060000 | 2022-11-22 2:44PM EST | 60.00 | 53.10 | 55.70 | 56.20 | 0.00 | - | 210 | 5 | 861.72% |
| CVNA230317P00065000 | 2022-07-15 11:08AM EST | 65.00 | 45.20 | 25.10 | 25.70 | 0.00 | - | 3 | 17 | 0.00% |
| CVNA230317P00070000 | 2022-09-27 10:22AM EST | 70.00 | 45.27 | 55.00 | 55.60 | 0.00 | - | 5 | 8 | 194.53% |
| CVNA230317P00075000 | 2022-11-09 3:37PM EST | 75.00 | 67.32 | 69.80 | 70.20 | 0.00 | - | 1 | 0 | 818.95% |
| CVNA230317P00080000 | 2022-08-19 1:37PM EST | 80.00 | 42.90 | 48.50 | 49.50 | 0.00 | - | 12 | 23 | 0.00% |
| CVNA230317P00090000 | 2022-11-09 3:37PM EST | 90.00 | 82.30 | 84.80 | 85.10 | 0.00 | - | 1 | 0 | 838.28% |
| CVNA230317P00095000 | 2022-06-22 1:21PM EST | 95.00 | 70.10 | 69.50 | 70.40 | 0.00 | - | 5 | 7 | 0.00% |
| CVNA230317P00100000 | 2022-05-05 9:39AM EST | 100.00 | 55.02 | 73.20 | 75.40 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA230317P00105000 | 2022-06-22 9:46AM EST | 105.00 | 79.20 | 79.00 | 79.80 | 0.00 | - | - | 6 | 0.00% |
| CVNA230317P00110000 | 2022-09-28 12:25PM EST | 110.00 | 83.80 | 95.00 | 96.10 | 0.00 | - | 1 | 3 | 175.00% |
| CVNA230317P00115000 | 2022-04-29 10:11AM EST | 115.00 | 59.80 | 81.20 | 83.70 | 0.00 | - | 3 | 3 | 0.00% |
| CVNA230317P00130000 | 2022-06-09 11:32AM EST | 130.00 | 107.15 | 104.60 | 105.50 | 0.00 | - | - | 1 | 0.00% |
| CVNA230317P00135000 | 2022-04-21 11:34AM EST | 135.00 | 58.07 | 101.10 | 103.80 | 0.00 | - | - | 1 | 0.00% |
| CVNA230317P00140000 | 2022-03-30 2:48PM EST | 140.00 | 42.00 | 83.20 | 87.40 | 0.00 | - | - | 1 | 0.00% |
| CVNA230317P00150000 | 2022-08-18 11:12AM EST | 150.00 | 104.50 | 116.80 | 117.60 | 0.00 | - | 5 | 5 | 0.00% |
| CVNA230317P00165000 | 2022-08-18 10:46AM EST | 165.00 | 118.60 | 131.70 | 132.60 | 0.00 | - | 8 | 11 | 0.00% |
| CVNA230317P00175000 | 2022-08-18 10:46AM EST | 175.00 | 128.40 | 141.70 | 142.60 | 0.00 | - | 16 | 16 | 0.00% |
| CVNA230317P00180000 | 2022-08-18 11:14AM EST | 180.00 | 134.00 | 146.50 | 147.60 | 0.00 | - | 11 | 12 | 0.00% |
| CVNA230317P00185000 | 2022-08-18 9:12AM EST | 185.00 | 139.70 | 151.50 | 152.50 | 0.00 | - | 19 | 31 | 0.00% |
| CVNA230317P00195000 | 2022-08-18 11:12AM EST | 195.00 | 148.60 | 161.60 | 162.60 | 0.00 | - | 3 | 3 | 0.00% |
| CVNA230317P00200000 | 2022-08-16 2:21PM EST | 200.00 | 146.50 | 162.60 | 163.80 | 0.00 | - | 29 | 27 | 0.00% |
© 2023 Yahoo. All rights reserved.
