Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.77+1.27 (+19.54%)
At close: 04:01PM EST
7.85 +0.08 (+1.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230421C000015002023-01-20 2:24PM EST1.504.906.106.400.00-10246.09%
CVNA230421C000020002023-01-24 9:56AM EST2.005.205.605.850.00-1015181.25%
CVNA230421C000025002023-01-24 2:03PM EST2.504.665.105.450.00-11196.88%
CVNA230421C000030002023-01-23 3:49PM EST3.004.404.604.950.00-11481.25%
CVNA230421C000035002023-01-23 10:48AM EST3.503.774.304.600.00-46137.89%
CVNA230421C000040002023-01-27 11:50AM EST4.003.423.954.30-0.17-4.74%1028148.44%
CVNA230421C000045002023-01-27 2:48PM EST4.503.933.703.95+1.06+36.93%5544154.10%
CVNA230421C000050002023-01-27 3:57PM EST5.003.503.403.75+0.70+25.00%89377160.55%
CVNA230421C000055002023-01-27 3:45PM EST5.503.353.003.50+1.25+59.52%1796155.86%
CVNA230421C000075002023-01-27 3:58PM EST7.502.302.252.51+0.68+41.98%4,1809,272158.01%
CVNA230421C000100002023-01-27 3:49PM EST10.001.611.551.81+0.63+64.29%12015,693161.33%
CVNA230421C000125002023-01-27 3:59PM EST12.501.101.101.33+0.40+57.14%5292,288162.89%
CVNA230421C000150002023-01-27 2:47PM EST15.000.950.821.00+0.42+79.25%4778164.65%
CVNA230421C000175002023-01-27 3:00PM EST17.500.800.600.85+0.26+48.15%136128168.36%
CVNA230421C000200002023-01-27 2:25PM EST20.000.650.490.71+0.20+44.44%5071,423172.27%
CVNA230421C000225002023-01-27 1:36PM EST22.500.490.340.56+0.28+133.33%1381,642169.92%
CVNA230421C000250002023-01-27 2:49PM EST25.000.400.260.52+0.16+66.67%12510,926173.83%
CVNA230421C000275002023-01-25 10:52AM EST27.500.200.230.450.00-71443176.95%
CVNA230421C000300002023-01-27 12:40PM EST30.000.230.160.41+0.13+130.00%1157177.73%
CVNA230421C000325002023-01-26 10:07AM EST32.500.070.150.390.00-4171182.42%
CVNA230421C000350002023-01-26 2:22PM EST35.000.100.140.350.00-9182185.16%
CVNA230421C000375002023-01-26 10:05AM EST37.500.050.080.310.00-410182.81%
CVNA230421C000400002023-01-26 9:34AM EST40.000.190.070.300.00-595186.33%
CVNA230421C000425002023-01-25 11:51AM EST42.500.140.060.300.00-9138190.23%
CVNA230421C000450002023-01-27 12:00PM EST45.000.100.070.29+0.04+66.67%1174194.53%
CVNA230421C000475002023-01-27 1:03PM EST47.500.100.030.290.00-20180194.92%
CVNA230421C000500002023-01-26 1:22PM EST50.000.070.030.280.00-5419197.66%
CVNA230421C000525002023-01-12 12:04PM EST52.500.200.020.360.00-1835208.20%
CVNA230421C000550002023-01-17 9:55AM EST55.000.080.010.360.00-1641210.94%
CVNA230421C000575002022-10-24 2:50PM EST57.500.650.100.250.00-818212.50%
CVNA230421C000600002023-01-12 12:50PM EST60.000.320.000.270.00-4883207.03%
CVNA230421C000650002022-12-09 9:35AM EST65.000.100.000.140.00-149193.75%
CVNA230421C000700002022-12-19 3:55PM EST70.000.060.000.360.00-20210227.73%
CVNA230421C000750002023-01-23 12:45PM EST75.000.110.000.320.00-151,293228.52%
CVNA230421C000800002023-01-18 10:34AM EST80.000.020.000.320.00-154233.20%
CVNA230421C000850002023-01-12 1:59PM EST85.000.220.000.310.00-536236.33%
CVNA230421C000900002022-10-26 12:28PM EST90.000.400.000.200.00-9167225.78%
CVNA230421C000950002022-09-29 2:29PM EST95.000.950.250.350.00-263271.09%
CVNA230421C001000002023-01-13 10:40AM EST100.000.150.000.300.00-392246.48%
CVNA230421C001050002022-08-22 9:01AM EST105.003.501.702.200.00-129426.95%
CVNA230421C001100002022-08-16 1:28PM EST110.007.202.302.850.00-16473.44%
CVNA230421C001150002022-10-25 9:16AM EST115.000.300.000.150.00-119233.59%
CVNA230421C001200002022-11-02 12:52PM EST120.000.250.000.200.00-57244.92%
CVNA230421C001250002022-03-29 10:13AM EST125.0045.776.008.500.00-11982.42%
CVNA230421C001300002022-10-12 10:40AM EST130.000.350.000.250.00-13257.81%
CVNA230421C001350002022-10-06 11:17AM EST135.000.500.000.250.00-114260.16%
CVNA230421C001400002022-11-21 9:30AM EST140.000.150.000.150.00-148246.09%
CVNA230421C001450002022-10-04 8:39AM EST145.000.500.000.000.00-1750.00%
CVNA230421C001500002022-11-22 1:42PM EST150.000.150.000.150.00-2023250.00%
CVNA230421C001550002022-09-29 11:13AM EST155.000.400.000.500.00-12296.88%
CVNA230421C001600002022-10-17 9:54AM EST160.000.290.000.250.00-382271.09%
CVNA230421C001650002023-01-13 9:55AM EST165.000.120.000.270.00-133275.78%
CVNA230421C001700002022-09-26 11:31AM EST170.000.400.000.300.00-48281.64%
CVNA230421C001800002022-08-11 8:37AM EST180.001.450.700.950.00-544378.71%
CVNA230421C001850002022-08-08 10:16AM EST185.001.380.500.800.00-2151362.89%
CVNA230421C001900002022-11-04 8:33AM EST190.000.120.000.150.00-1039264.84%
CVNA230421C002000002022-09-22 11:37AM EST200.000.400.050.350.00-45303.91%
CVNA230421C002100002022-09-21 11:15AM EST210.000.450.000.000.00-4950.00%
CVNA230421C002200002023-01-12 1:59PM EST220.000.090.000.150.00-4364273.44%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230421P000005002023-01-19 9:52AM EST0.500.050.000.050.00-10559300.00%
CVNA230421P000010002023-01-27 12:24PM EST1.000.040.040.15-0.06-60.00%10408287.50%
CVNA230421P000015002023-01-13 10:09AM EST1.500.080.010.230.00-733241.41%
CVNA230421P000020002023-01-27 2:07PM EST2.000.130.050.27-0.08-38.10%1135214.84%
CVNA230421P000025002023-01-27 3:44PM EST2.500.190.150.29-0.05-20.83%2129,759199.22%
CVNA230421P000030002023-01-26 2:13PM EST3.000.360.270.320.00-7161186.72%
CVNA230421P000035002023-01-27 11:50AM EST3.500.510.400.51-0.05-8.93%5165188.67%
CVNA230421P000040002023-01-25 2:12PM EST4.000.750.560.660.00-14539185.35%
CVNA230421P000045002023-01-27 1:32PM EST4.500.820.770.87-0.12-12.77%15146186.33%
CVNA230421P000050002023-01-27 2:26PM EST5.001.000.971.03-0.21-17.36%26910181.25%
CVNA230421P000055002023-01-27 2:53PM EST5.501.241.201.36-0.27-17.88%952,083184.57%
CVNA230421P000075002023-01-27 3:52PM EST7.502.392.252.37-0.53-18.15%991,379173.05%
CVNA230421P000100002023-01-27 3:54PM EST10.004.204.004.20-0.50-10.64%8493174.22%
CVNA230421P000125002023-01-18 2:21PM EST12.506.955.906.250.00-8241171.88%
CVNA230421P000150002023-01-27 2:07PM EST15.008.458.108.55-1.15-11.98%2352178.22%
CVNA230421P000175002023-01-20 10:38AM EST17.5011.7610.3510.800.00-179177.93%
CVNA230421P000200002023-01-27 1:33PM EST20.0013.0012.6513.20-1.00-7.14%5538180.47%
CVNA230421P000225002023-01-17 9:39AM EST22.5016.3515.0515.550.00-1405181.64%
CVNA230421P000250002023-01-09 9:30AM EST25.0020.8017.4518.250.00-11,980196.88%
CVNA230421P000275002022-12-29 12:08PM EST27.5023.2819.8520.450.00-1446186.13%
CVNA230421P000300002023-01-09 9:30AM EST30.0025.7022.3022.900.00-268188.48%
CVNA230421P000325002022-12-29 12:07PM EST32.5028.1024.8525.650.00-159212.11%
CVNA230421P000350002022-12-07 9:30AM EST35.0030.6030.3031.050.00-297433.20%
CVNA230421P000375002023-01-11 10:49AM EST37.5032.4529.6530.250.00-518187.11%
CVNA230421P000400002023-01-11 3:41PM EST40.0034.7332.2032.700.00-161192.58%
CVNA230421P000425002022-11-04 2:10PM EST42.5033.6034.4034.800.00-833164.06%
CVNA230421P000450002022-10-03 2:50PM EST45.0026.2531.6032.200.00-570.00%
CVNA230421P000475002022-08-23 1:06PM EST47.5021.9024.1024.600.00-120.00%
CVNA230421P000500002023-01-13 3:18PM EST50.0043.2542.2042.750.00-1359214.26%
CVNA230421P000525002022-09-21 2:10PM EST52.5026.0038.4038.900.00-340.00%
CVNA230421P000550002022-12-20 9:43AM EST55.0050.8548.5049.350.00-130354.98%
CVNA230421P000575002022-08-24 10:17AM EST57.5028.3033.8034.500.00--10.00%
CVNA230421P000600002023-01-13 11:01AM EST60.0052.6052.0552.900.00-55228.52%
CVNA230421P000650002023-01-13 1:05PM EST65.0057.6557.0557.900.00-2626234.38%
CVNA230421P000700002022-08-18 9:46AM EST70.0032.0040.4041.000.00-140.00%
CVNA230421P000750002022-08-22 10:57AM EST75.0042.6044.6045.600.00-390.00%
CVNA230421P000800002022-09-29 12:08PM EST80.0060.0065.3065.900.00-1120.00%
CVNA230421P000850002023-01-03 9:32AM EST85.0080.2576.9577.700.00-10221.09%
CVNA230421P000900002022-06-22 10:01AM EST90.0064.9064.5065.200.00-5100.00%
CVNA230421P000950002022-09-23 8:32AM EST95.0069.9080.4081.200.00-10390.00%
CVNA230421P001000002022-09-23 2:05PM EST100.0075.0085.3086.200.00-2270.00%
CVNA230421P001050002022-12-14 2:09PM EST105.0099.9097.5098.550.00--0336.52%
CVNA230421P001100002022-07-06 9:51AM EST110.0083.9064.3068.200.00-20260.00%
CVNA230421P001150002022-04-29 10:11AM EST115.0060.4081.6083.400.00-440.00%
CVNA230421P001300002022-09-15 10:10AM EST130.0094.70112.50113.400.00-150.00%
CVNA230421P001350002022-03-30 9:09AM EST135.0038.0378.2084.300.00--40.00%
CVNA230421P001400002022-05-25 10:43AM EST140.00110.30111.00111.900.00--10.00%
CVNA230421P001450002022-09-14 12:46PM EST145.00109.90126.60127.400.00-300.00%
CVNA230421P001500002022-09-14 2:26PM EST150.00115.00132.40133.100.00-200.00%
CVNA230421P001550002022-09-14 2:18PM EST155.00119.90136.80138.400.00-300.00%
CVNA230421P001600002022-09-16 9:41AM EST160.00125.90142.10143.700.00-200.00%
CVNA230421P001750002022-08-24 11:17AM EST175.00138.20148.60149.800.00-11110.00%
CVNA230421P001800002022-08-24 8:32AM EST180.00144.300.000.000.00--50.00%
CVNA230421P001850002022-08-25 10:15AM EST185.00148.30158.30159.600.00-4200.00%
CVNA230421P001950002022-08-18 1:47PM EST195.00148.70161.30162.600.00-26260.00%
CVNA230421P002000002022-08-16 12:55PM EST200.00145.50162.60163.500.00-14140.00%
CVNA230421P002100002022-08-17 2:30PM EST210.00161.10176.60177.900.00-10110.00%
CVNA230421P002200002022-08-16 1:39PM EST220.00164.80182.50183.500.00-220.00%