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 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230317C000005002023-02-01 10:03AM EST0.509.8513.6514.300.00-30487.50%
CVNA230317C000010002023-01-11 11:46AM EST1.004.6013.1513.800.00-60375.00%
CVNA230317C000020002023-02-02 3:24PM EST2.0012.3512.1512.800.00-20126275.00%
CVNA230317C000025002023-02-01 2:20PM EST2.509.1011.6512.350.00-466270.31%
CVNA230317C000030002023-02-02 2:32PM EST3.0011.9511.2011.800.00-4136242.19%
CVNA230317C000035002023-02-02 3:24PM EST3.5011.0010.7011.350.00-20511234.38%
CVNA230317C000040002023-02-02 12:01PM EST4.0013.8010.2510.850.00-10265225.78%
CVNA230317C000045002023-02-01 3:50PM EST4.509.109.7510.450.00-21412224.22%
CVNA230317C000050002023-02-03 3:21PM EST5.009.669.3510.05-2.04-17.44%109,160232.42%
CVNA230317C000055002023-02-03 2:42PM EST5.509.158.959.60+0.48+5.54%3629229.30%
CVNA230317C000075002023-02-03 3:44PM EST7.507.707.458.10+0.35+4.76%113,577227.93%
CVNA230317C000100002023-02-03 3:58PM EST10.006.225.956.55-0.08-1.27%79718,600227.83%
CVNA230317C000125002023-02-03 3:47PM EST12.504.924.805.05+0.12+2.50%2401,794220.22%
CVNA230317C000150002023-02-03 3:58PM EST15.004.123.904.35+0.17+4.30%1,3343,583228.71%
CVNA230317C000175002023-02-03 3:57PM EST17.503.453.153.65+0.49+16.55%6351,830229.59%
CVNA230317C000200002023-02-03 3:48PM EST20.002.802.752.95-0.08-2.78%9436,363231.54%
CVNA230317C000225002023-02-03 1:46PM EST22.502.252.332.650.00-125596237.40%
CVNA230317C000250002023-02-03 3:47PM EST25.002.041.872.13-0.18-8.11%5351,267231.64%
CVNA230317C000275002023-02-03 3:57PM EST27.501.801.572.02+0.29+19.21%1,118620237.60%
CVNA230317C000300002023-02-03 3:58PM EST30.001.651.551.82+0.13+8.55%1,880724246.29%
CVNA230317C000325002023-02-03 3:58PM EST32.501.521.181.63+0.40+35.71%18248242.77%
CVNA230317C000350002023-02-03 3:15PM EST35.001.211.041.47+0.04+3.42%32470245.02%
CVNA230317C000375002023-02-03 12:21PM EST37.501.050.901.34-0.74-41.34%65124246.58%
CVNA230317C000400002023-02-03 3:59PM EST40.001.030.801.22+0.28+37.33%801,137248.44%
CVNA230317C000425002023-02-03 1:45PM EST42.500.700.731.13-0.29-29.29%142251.17%
CVNA230317C000450002023-02-03 3:59PM EST45.000.900.700.90+0.16+21.62%6291249.02%
CVNA230317C000475002023-02-02 1:44PM EST47.501.050.530.980.00-22125252.73%
CVNA230317C000500002023-02-03 2:25PM EST50.000.750.510.92-0.10-11.76%24438256.06%
CVNA230317C000525002023-02-01 3:37PM EST52.500.230.400.870.00-215255.27%
CVNA230317C000550002023-02-03 10:44AM EST55.000.500.420.82-0.24-32.43%2129259.77%
CVNA230317C000575002023-02-02 10:14AM EST57.500.820.310.780.00-1136258.01%
CVNA230317C000600002023-02-03 3:01PM EST60.000.450.260.72-0.08-15.09%8191257.42%
CVNA230317C000650002023-01-30 2:54PM EST65.000.070.190.660.00-3537259.77%
CVNA230317C000700002023-02-02 3:39PM EST70.000.260.210.610.00-59468266.60%
CVNA230317C000750002023-02-03 3:57PM EST75.000.400.250.53+0.10+33.33%722,940272.07%
CVNA230317C000800002023-02-02 11:15AM EST80.000.560.080.500.00-52121265.23%
CVNA230317C000850002022-10-19 8:58AM EST85.000.400.000.000.00-100050.00%
CVNA230317C000900002023-02-02 10:14AM EST90.000.400.030.490.00-3187273.24%
CVNA230317C000950002023-02-03 12:42PM EST95.000.200.040.42-0.05-20.00%2148273.83%
CVNA230317C001000002023-02-03 12:38PM EST100.000.220.140.37-0.03-12.00%8157283.59%
CVNA230317C001050002022-08-19 10:57AM EST105.003.351.401.750.00-18414.65%
CVNA230317C001100002023-02-02 2:12PM EST110.000.200.030.350.00-3628280.86%
CVNA230317C001150002023-02-03 12:41PM EST115.000.300.040.35-1.55-83.78%39286.33%
CVNA230317C001200002023-02-02 1:54PM EST120.000.250.010.380.00-746290.63%
CVNA230317C001250002023-02-02 11:24AM EST125.000.300.000.300.00-24284.38%
CVNA230317C001300002023-02-02 12:34PM EST130.000.300.000.300.00-434288.28%
CVNA230317C001350002023-02-02 1:05PM EST135.000.300.000.300.00-214291.80%
CVNA230317C001400002022-11-14 9:30AM EST140.000.150.000.200.00-1234280.47%
CVNA230317C001450002022-08-23 10:44AM EST145.001.200.300.550.00-12348.44%
CVNA230317C001500002023-02-02 1:29PM EST150.000.210.000.200.00-3042286.72%
CVNA230317C001550002022-12-06 9:31AM EST155.000.100.000.100.00-112267.97%
CVNA230317C001600002023-01-12 12:21PM EST160.000.050.000.300.00-12308.20%
CVNA230317C001650002023-01-12 12:23PM EST165.000.050.000.300.00-13310.94%
CVNA230317C001700002023-01-13 1:07PM EST170.000.050.000.300.00-6086314.06%
CVNA230317C001750002023-01-12 2:11PM EST175.000.100.000.300.00-35316.41%
CVNA230317C001800002023-02-03 3:27PM EST180.000.160.000.16+0.06+60.00%111296.09%
CVNA230317C001850002023-01-13 12:01PM EST185.000.050.000.290.00-413320.31%
CVNA230317C001900002023-01-31 9:30AM EST190.000.050.000.300.00-116324.22%
CVNA230317C001950002023-01-12 2:12PM EST195.000.100.000.280.00-45323.83%
CVNA230317C002000002023-02-02 9:42AM EST200.000.100.000.280.00-153326.17%
CVNA230317C002100002023-02-02 9:50AM EST210.000.100.000.100.00-1570294.53%
CVNA230317C002200002023-02-03 3:39PM EST220.000.060.010.08-0.04-40.00%203413295.31%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230317P000005002023-02-03 11:07AM EST0.500.020.000.02+0.01+100.00%90200425.00%
CVNA230317P000010002023-02-03 12:30PM EST1.000.010.010.03-0.03-75.00%1,0361,182362.50%
CVNA230317P000015002023-02-02 11:30AM EST1.500.010.010.070.00-4134337.50%
CVNA230317P000020002023-02-03 3:34PM EST2.000.100.050.09+0.04+66.67%6525,183323.44%
CVNA230317P000025002023-02-03 3:59PM EST2.500.130.080.14+0.03+30.00%5603,858312.50%
CVNA230317P000030002023-02-03 1:47PM EST3.000.180.160.19+0.01+5.88%3182,326309.38%
CVNA230317P000035002023-02-03 12:49PM EST3.500.250.200.31+0.10+66.67%794676306.25%
CVNA230317P000040002023-02-03 3:39PM EST4.000.270.250.34-0.02-6.90%3271,341289.84%
CVNA230317P000045002023-02-03 3:21PM EST4.500.410.280.52+0.03+7.89%541,863288.67%
CVNA230317P000050002023-02-03 3:59PM EST5.000.470.470.51-0.03-6.00%5778,282282.03%
CVNA230317P000055002023-02-03 3:45PM EST5.500.570.550.620.00-591,706275.39%
CVNA230317P000075002023-02-03 3:58PM EST7.501.131.061.15-0.05-4.24%84620,728258.20%
CVNA230317P000100002023-02-03 3:59PM EST10.002.102.082.20-0.03-1.41%1,6537,049253.32%
CVNA230317P000125002023-02-03 3:55PM EST12.503.503.453.55-0.10-2.78%1,0792,148252.34%
CVNA230317P000150002023-02-03 3:54PM EST15.005.004.855.20-0.05-0.99%6072,287247.95%
CVNA230317P000175002023-02-03 1:11PM EST17.506.856.657.05-0.55-7.43%591,722250.59%
CVNA230317P000200002023-02-03 3:02PM EST20.009.008.508.90+0.10+1.12%10835247.07%
CVNA230317P000225002023-02-02 12:15PM EST22.509.2010.5511.050.00-10239250.98%
CVNA230317P000250002023-02-03 3:48PM EST25.0013.1012.7013.40+2.00+18.02%13257258.40%
CVNA230317P000275002023-02-02 9:42AM EST27.5015.3014.9015.60+3.49+29.55%1241259.96%
CVNA230317P000300002023-02-03 3:43PM EST30.0017.6017.1517.90+0.55+3.23%52372262.79%
CVNA230317P000325002023-02-02 10:03AM EST32.5017.8519.4520.250.00-496266.31%
CVNA230317P000350002023-02-03 1:35PM EST35.0022.2521.6022.55-8.75-28.23%1078261.91%
CVNA230317P000375002023-01-10 2:52PM EST37.5033.0023.8024.950.00-10260.16%
CVNA230317P000400002023-02-02 10:03AM EST40.0024.7626.3027.350.00-625266.60%
CVNA230317P000425002023-01-05 1:41PM EST42.5037.9228.5529.750.00-22263.57%
CVNA230317P000450002022-11-07 11:33AM EST45.0037.5041.0041.400.00-2949844.92%
CVNA230317P000475002022-08-23 2:05PM EST47.5021.0523.8024.400.00-1050.00%
CVNA230317P000500002022-12-15 10:48AM EST50.0044.5042.9043.350.00-20644.92%
CVNA230317P000525002022-09-19 12:05PM EST52.5024.8037.5038.000.00--80.00%
CVNA230317P000550002023-02-01 10:29AM EST55.0044.8040.8041.900.00-22275.98%
CVNA230317P000575002022-09-21 9:30AM EST57.5029.1042.3043.400.00--1235.94%
CVNA230317P000600002022-11-22 2:44PM EST60.0053.1055.7056.200.00-2105861.72%
CVNA230317P000650002022-07-15 11:08AM EST65.0045.2025.1025.700.00-3170.00%
CVNA230317P000700002022-09-27 10:22AM EST70.0045.2755.0055.600.00-58194.53%
CVNA230317P000750002022-11-09 3:37PM EST75.0067.3269.8070.200.00-10818.95%
CVNA230317P000800002022-08-19 1:37PM EST80.0042.9048.5049.500.00-12230.00%
CVNA230317P000900002022-11-09 3:37PM EST90.0082.3084.8085.100.00-10838.28%
CVNA230317P000950002022-06-22 1:21PM EST95.0070.1069.5070.400.00-570.00%
CVNA230317P001000002022-05-05 9:39AM EST100.0055.0273.2075.400.00-130.00%
CVNA230317P001050002022-06-22 9:46AM EST105.0079.2079.0079.800.00--60.00%
CVNA230317P001100002022-09-28 12:25PM EST110.0083.8095.0096.100.00-13175.00%
CVNA230317P001150002022-04-29 10:11AM EST115.0059.8081.2083.700.00-330.00%
CVNA230317P001300002022-06-09 11:32AM EST130.00107.15104.60105.500.00--10.00%
CVNA230317P001350002022-04-21 11:34AM EST135.0058.07101.10103.800.00--10.00%
CVNA230317P001400002022-03-30 2:48PM EST140.0042.0083.2087.400.00--10.00%
CVNA230317P001500002022-08-18 11:12AM EST150.00104.50116.80117.600.00-550.00%
CVNA230317P001650002022-08-18 10:46AM EST165.00118.60131.70132.600.00-8110.00%
CVNA230317P001750002022-08-18 10:46AM EST175.00128.40141.70142.600.00-16160.00%
CVNA230317P001800002022-08-18 11:14AM EST180.00134.00146.50147.600.00-11120.00%
CVNA230317P001850002022-08-18 9:12AM EST185.00139.70151.50152.500.00-19310.00%
CVNA230317P001950002022-08-18 11:12AM EST195.00148.60161.60162.600.00-330.00%
CVNA230317P002000002022-08-16 2:21PM EST200.00146.50162.60163.800.00-29270.00%