Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,141.80 +43.05 (+0.19%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230421C00001500 | 2023-01-20 2:24PM EST | 1.50 | 4.90 | 6.10 | 6.40 | 0.00 | - | 1 | 0 | 246.09% |
| CVNA230421C00002000 | 2023-01-24 9:56AM EST | 2.00 | 5.20 | 5.60 | 5.85 | 0.00 | - | 10 | 15 | 181.25% |
| CVNA230421C00002500 | 2023-01-24 2:03PM EST | 2.50 | 4.66 | 5.10 | 5.45 | 0.00 | - | 1 | 11 | 96.88% |
| CVNA230421C00003000 | 2023-01-23 3:49PM EST | 3.00 | 4.40 | 4.60 | 4.95 | 0.00 | - | 1 | 14 | 81.25% |
| CVNA230421C00003500 | 2023-01-23 10:48AM EST | 3.50 | 3.77 | 4.30 | 4.60 | 0.00 | - | 4 | 6 | 137.89% |
| CVNA230421C00004000 | 2023-01-27 11:50AM EST | 4.00 | 3.42 | 3.95 | 4.30 | -0.17 | -4.74% | 10 | 28 | 148.44% |
| CVNA230421C00004500 | 2023-01-27 2:48PM EST | 4.50 | 3.93 | 3.70 | 3.95 | +1.06 | +36.93% | 5 | 544 | 154.10% |
| CVNA230421C00005000 | 2023-01-27 3:57PM EST | 5.00 | 3.50 | 3.40 | 3.75 | +0.70 | +25.00% | 89 | 377 | 160.55% |
| CVNA230421C00005500 | 2023-01-27 3:45PM EST | 5.50 | 3.35 | 3.00 | 3.50 | +1.25 | +59.52% | 17 | 96 | 155.86% |
| CVNA230421C00007500 | 2023-01-27 3:58PM EST | 7.50 | 2.30 | 2.25 | 2.51 | +0.68 | +41.98% | 4,180 | 9,272 | 158.01% |
| CVNA230421C00010000 | 2023-01-27 3:49PM EST | 10.00 | 1.61 | 1.55 | 1.81 | +0.63 | +64.29% | 120 | 15,693 | 161.33% |
| CVNA230421C00012500 | 2023-01-27 3:59PM EST | 12.50 | 1.10 | 1.10 | 1.33 | +0.40 | +57.14% | 529 | 2,288 | 162.89% |
| CVNA230421C00015000 | 2023-01-27 2:47PM EST | 15.00 | 0.95 | 0.82 | 1.00 | +0.42 | +79.25% | 4 | 778 | 164.65% |
| CVNA230421C00017500 | 2023-01-27 3:00PM EST | 17.50 | 0.80 | 0.60 | 0.85 | +0.26 | +48.15% | 136 | 128 | 168.36% |
| CVNA230421C00020000 | 2023-01-27 2:25PM EST | 20.00 | 0.65 | 0.49 | 0.71 | +0.20 | +44.44% | 507 | 1,423 | 172.27% |
| CVNA230421C00022500 | 2023-01-27 1:36PM EST | 22.50 | 0.49 | 0.34 | 0.56 | +0.28 | +133.33% | 138 | 1,642 | 169.92% |
| CVNA230421C00025000 | 2023-01-27 2:49PM EST | 25.00 | 0.40 | 0.26 | 0.52 | +0.16 | +66.67% | 125 | 10,926 | 173.83% |
| CVNA230421C00027500 | 2023-01-25 10:52AM EST | 27.50 | 0.20 | 0.23 | 0.45 | 0.00 | - | 71 | 443 | 176.95% |
| CVNA230421C00030000 | 2023-01-27 12:40PM EST | 30.00 | 0.23 | 0.16 | 0.41 | +0.13 | +130.00% | 1 | 157 | 177.73% |
| CVNA230421C00032500 | 2023-01-26 10:07AM EST | 32.50 | 0.07 | 0.15 | 0.39 | 0.00 | - | 4 | 171 | 182.42% |
| CVNA230421C00035000 | 2023-01-26 2:22PM EST | 35.00 | 0.10 | 0.14 | 0.35 | 0.00 | - | 9 | 182 | 185.16% |
| CVNA230421C00037500 | 2023-01-26 10:05AM EST | 37.50 | 0.05 | 0.08 | 0.31 | 0.00 | - | 4 | 10 | 182.81% |
| CVNA230421C00040000 | 2023-01-26 9:34AM EST | 40.00 | 0.19 | 0.07 | 0.30 | 0.00 | - | 5 | 95 | 186.33% |
| CVNA230421C00042500 | 2023-01-25 11:51AM EST | 42.50 | 0.14 | 0.06 | 0.30 | 0.00 | - | 9 | 138 | 190.23% |
| CVNA230421C00045000 | 2023-01-27 12:00PM EST | 45.00 | 0.10 | 0.07 | 0.29 | +0.04 | +66.67% | 1 | 174 | 194.53% |
| CVNA230421C00047500 | 2023-01-27 1:03PM EST | 47.50 | 0.10 | 0.03 | 0.29 | 0.00 | - | 20 | 180 | 194.92% |
| CVNA230421C00050000 | 2023-01-26 1:22PM EST | 50.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 5 | 419 | 197.66% |
| CVNA230421C00052500 | 2023-01-12 12:04PM EST | 52.50 | 0.20 | 0.02 | 0.36 | 0.00 | - | 1 | 835 | 208.20% |
| CVNA230421C00055000 | 2023-01-17 9:55AM EST | 55.00 | 0.08 | 0.01 | 0.36 | 0.00 | - | 1 | 641 | 210.94% |
| CVNA230421C00057500 | 2022-10-24 2:50PM EST | 57.50 | 0.65 | 0.10 | 0.25 | 0.00 | - | 8 | 18 | 212.50% |
| CVNA230421C00060000 | 2023-01-12 12:50PM EST | 60.00 | 0.32 | 0.00 | 0.27 | 0.00 | - | 4 | 883 | 207.03% |
| CVNA230421C00065000 | 2022-12-09 9:35AM EST | 65.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 49 | 193.75% |
| CVNA230421C00070000 | 2022-12-19 3:55PM EST | 70.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 20 | 210 | 227.73% |
| CVNA230421C00075000 | 2023-01-23 12:45PM EST | 75.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 15 | 1,293 | 228.52% |
| CVNA230421C00080000 | 2023-01-18 10:34AM EST | 80.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 54 | 233.20% |
| CVNA230421C00085000 | 2023-01-12 1:59PM EST | 85.00 | 0.22 | 0.00 | 0.31 | 0.00 | - | 5 | 36 | 236.33% |
| CVNA230421C00090000 | 2022-10-26 12:28PM EST | 90.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 9 | 167 | 225.78% |
| CVNA230421C00095000 | 2022-09-29 2:29PM EST | 95.00 | 0.95 | 0.25 | 0.35 | 0.00 | - | 2 | 63 | 271.09% |
| CVNA230421C00100000 | 2023-01-13 10:40AM EST | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 92 | 246.48% |
| CVNA230421C00105000 | 2022-08-22 9:01AM EST | 105.00 | 3.50 | 1.70 | 2.20 | 0.00 | - | 12 | 9 | 426.95% |
| CVNA230421C00110000 | 2022-08-16 1:28PM EST | 110.00 | 7.20 | 2.30 | 2.85 | 0.00 | - | 1 | 6 | 473.44% |
| CVNA230421C00115000 | 2022-10-25 9:16AM EST | 115.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 233.59% |
| CVNA230421C00120000 | 2022-11-02 12:52PM EST | 120.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 244.92% |
| CVNA230421C00125000 | 2022-03-29 10:13AM EST | 125.00 | 45.77 | 6.00 | 8.50 | 0.00 | - | 1 | 1 | 982.42% |
| CVNA230421C00130000 | 2022-10-12 10:40AM EST | 130.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 257.81% |
| CVNA230421C00135000 | 2022-10-06 11:17AM EST | 135.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 260.16% |
| CVNA230421C00140000 | 2022-11-21 9:30AM EST | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 246.09% |
| CVNA230421C00145000 | 2022-10-04 8:39AM EST | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CVNA230421C00150000 | 2022-11-22 1:42PM EST | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 250.00% |
| CVNA230421C00155000 | 2022-09-29 11:13AM EST | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 296.88% |
| CVNA230421C00160000 | 2022-10-17 9:54AM EST | 160.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 3 | 82 | 271.09% |
| CVNA230421C00165000 | 2023-01-13 9:55AM EST | 165.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 1 | 33 | 275.78% |
| CVNA230421C00170000 | 2022-09-26 11:31AM EST | 170.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 281.64% |
| CVNA230421C00180000 | 2022-08-11 8:37AM EST | 180.00 | 1.45 | 0.70 | 0.95 | 0.00 | - | 5 | 44 | 378.71% |
| CVNA230421C00185000 | 2022-08-08 10:16AM EST | 185.00 | 1.38 | 0.50 | 0.80 | 0.00 | - | 2 | 151 | 362.89% |
| CVNA230421C00190000 | 2022-11-04 8:33AM EST | 190.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 39 | 264.84% |
| CVNA230421C00200000 | 2022-09-22 11:37AM EST | 200.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 4 | 5 | 303.91% |
| CVNA230421C00210000 | 2022-09-21 11:15AM EST | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| CVNA230421C00220000 | 2023-01-12 1:59PM EST | 220.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 364 | 273.44% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230421P00000500 | 2023-01-19 9:52AM EST | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 559 | 300.00% |
| CVNA230421P00001000 | 2023-01-27 12:24PM EST | 1.00 | 0.04 | 0.04 | 0.15 | -0.06 | -60.00% | 10 | 408 | 287.50% |
| CVNA230421P00001500 | 2023-01-13 10:09AM EST | 1.50 | 0.08 | 0.01 | 0.23 | 0.00 | - | 7 | 33 | 241.41% |
| CVNA230421P00002000 | 2023-01-27 2:07PM EST | 2.00 | 0.13 | 0.05 | 0.27 | -0.08 | -38.10% | 11 | 35 | 214.84% |
| CVNA230421P00002500 | 2023-01-27 3:44PM EST | 2.50 | 0.19 | 0.15 | 0.29 | -0.05 | -20.83% | 21 | 29,759 | 199.22% |
| CVNA230421P00003000 | 2023-01-26 2:13PM EST | 3.00 | 0.36 | 0.27 | 0.32 | 0.00 | - | 7 | 161 | 186.72% |
| CVNA230421P00003500 | 2023-01-27 11:50AM EST | 3.50 | 0.51 | 0.40 | 0.51 | -0.05 | -8.93% | 5 | 165 | 188.67% |
| CVNA230421P00004000 | 2023-01-25 2:12PM EST | 4.00 | 0.75 | 0.56 | 0.66 | 0.00 | - | 14 | 539 | 185.35% |
| CVNA230421P00004500 | 2023-01-27 1:32PM EST | 4.50 | 0.82 | 0.77 | 0.87 | -0.12 | -12.77% | 15 | 146 | 186.33% |
| CVNA230421P00005000 | 2023-01-27 2:26PM EST | 5.00 | 1.00 | 0.97 | 1.03 | -0.21 | -17.36% | 26 | 910 | 181.25% |
| CVNA230421P00005500 | 2023-01-27 2:53PM EST | 5.50 | 1.24 | 1.20 | 1.36 | -0.27 | -17.88% | 95 | 2,083 | 184.57% |
| CVNA230421P00007500 | 2023-01-27 3:52PM EST | 7.50 | 2.39 | 2.25 | 2.37 | -0.53 | -18.15% | 99 | 1,379 | 173.05% |
| CVNA230421P00010000 | 2023-01-27 3:54PM EST | 10.00 | 4.20 | 4.00 | 4.20 | -0.50 | -10.64% | 8 | 493 | 174.22% |
| CVNA230421P00012500 | 2023-01-18 2:21PM EST | 12.50 | 6.95 | 5.90 | 6.25 | 0.00 | - | 8 | 241 | 171.88% |
| CVNA230421P00015000 | 2023-01-27 2:07PM EST | 15.00 | 8.45 | 8.10 | 8.55 | -1.15 | -11.98% | 2 | 352 | 178.22% |
| CVNA230421P00017500 | 2023-01-20 10:38AM EST | 17.50 | 11.76 | 10.35 | 10.80 | 0.00 | - | 1 | 79 | 177.93% |
| CVNA230421P00020000 | 2023-01-27 1:33PM EST | 20.00 | 13.00 | 12.65 | 13.20 | -1.00 | -7.14% | 5 | 538 | 180.47% |
| CVNA230421P00022500 | 2023-01-17 9:39AM EST | 22.50 | 16.35 | 15.05 | 15.55 | 0.00 | - | 1 | 405 | 181.64% |
| CVNA230421P00025000 | 2023-01-09 9:30AM EST | 25.00 | 20.80 | 17.45 | 18.25 | 0.00 | - | 1 | 1,980 | 196.88% |
| CVNA230421P00027500 | 2022-12-29 12:08PM EST | 27.50 | 23.28 | 19.85 | 20.45 | 0.00 | - | 1 | 446 | 186.13% |
| CVNA230421P00030000 | 2023-01-09 9:30AM EST | 30.00 | 25.70 | 22.30 | 22.90 | 0.00 | - | 2 | 68 | 188.48% |
| CVNA230421P00032500 | 2022-12-29 12:07PM EST | 32.50 | 28.10 | 24.85 | 25.65 | 0.00 | - | 1 | 59 | 212.11% |
| CVNA230421P00035000 | 2022-12-07 9:30AM EST | 35.00 | 30.60 | 30.30 | 31.05 | 0.00 | - | 2 | 97 | 433.20% |
| CVNA230421P00037500 | 2023-01-11 10:49AM EST | 37.50 | 32.45 | 29.65 | 30.25 | 0.00 | - | 5 | 18 | 187.11% |
| CVNA230421P00040000 | 2023-01-11 3:41PM EST | 40.00 | 34.73 | 32.20 | 32.70 | 0.00 | - | 1 | 61 | 192.58% |
| CVNA230421P00042500 | 2022-11-04 2:10PM EST | 42.50 | 33.60 | 34.40 | 34.80 | 0.00 | - | 8 | 33 | 164.06% |
| CVNA230421P00045000 | 2022-10-03 2:50PM EST | 45.00 | 26.25 | 31.60 | 32.20 | 0.00 | - | 5 | 7 | 0.00% |
| CVNA230421P00047500 | 2022-08-23 1:06PM EST | 47.50 | 21.90 | 24.10 | 24.60 | 0.00 | - | 1 | 2 | 0.00% |
| CVNA230421P00050000 | 2023-01-13 3:18PM EST | 50.00 | 43.25 | 42.20 | 42.75 | 0.00 | - | 13 | 59 | 214.26% |
| CVNA230421P00052500 | 2022-09-21 2:10PM EST | 52.50 | 26.00 | 38.40 | 38.90 | 0.00 | - | 3 | 4 | 0.00% |
| CVNA230421P00055000 | 2022-12-20 9:43AM EST | 55.00 | 50.85 | 48.50 | 49.35 | 0.00 | - | 13 | 0 | 354.98% |
| CVNA230421P00057500 | 2022-08-24 10:17AM EST | 57.50 | 28.30 | 33.80 | 34.50 | 0.00 | - | - | 1 | 0.00% |
| CVNA230421P00060000 | 2023-01-13 11:01AM EST | 60.00 | 52.60 | 52.05 | 52.90 | 0.00 | - | 5 | 5 | 228.52% |
| CVNA230421P00065000 | 2023-01-13 1:05PM EST | 65.00 | 57.65 | 57.05 | 57.90 | 0.00 | - | 26 | 26 | 234.38% |
| CVNA230421P00070000 | 2022-08-18 9:46AM EST | 70.00 | 32.00 | 40.40 | 41.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVNA230421P00075000 | 2022-08-22 10:57AM EST | 75.00 | 42.60 | 44.60 | 45.60 | 0.00 | - | 3 | 9 | 0.00% |
| CVNA230421P00080000 | 2022-09-29 12:08PM EST | 80.00 | 60.00 | 65.30 | 65.90 | 0.00 | - | 1 | 12 | 0.00% |
| CVNA230421P00085000 | 2023-01-03 9:32AM EST | 85.00 | 80.25 | 76.95 | 77.70 | 0.00 | - | 1 | 0 | 221.09% |
| CVNA230421P00090000 | 2022-06-22 10:01AM EST | 90.00 | 64.90 | 64.50 | 65.20 | 0.00 | - | 5 | 10 | 0.00% |
| CVNA230421P00095000 | 2022-09-23 8:32AM EST | 95.00 | 69.90 | 80.40 | 81.20 | 0.00 | - | 10 | 39 | 0.00% |
| CVNA230421P00100000 | 2022-09-23 2:05PM EST | 100.00 | 75.00 | 85.30 | 86.20 | 0.00 | - | 2 | 27 | 0.00% |
| CVNA230421P00105000 | 2022-12-14 2:09PM EST | 105.00 | 99.90 | 97.50 | 98.55 | 0.00 | - | - | 0 | 336.52% |
| CVNA230421P00110000 | 2022-07-06 9:51AM EST | 110.00 | 83.90 | 64.30 | 68.20 | 0.00 | - | 20 | 26 | 0.00% |
| CVNA230421P00115000 | 2022-04-29 10:11AM EST | 115.00 | 60.40 | 81.60 | 83.40 | 0.00 | - | 4 | 4 | 0.00% |
| CVNA230421P00130000 | 2022-09-15 10:10AM EST | 130.00 | 94.70 | 112.50 | 113.40 | 0.00 | - | 1 | 5 | 0.00% |
| CVNA230421P00135000 | 2022-03-30 9:09AM EST | 135.00 | 38.03 | 78.20 | 84.30 | 0.00 | - | - | 4 | 0.00% |
| CVNA230421P00140000 | 2022-05-25 10:43AM EST | 140.00 | 110.30 | 111.00 | 111.90 | 0.00 | - | - | 1 | 0.00% |
| CVNA230421P00145000 | 2022-09-14 12:46PM EST | 145.00 | 109.90 | 126.60 | 127.40 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA230421P00150000 | 2022-09-14 2:26PM EST | 150.00 | 115.00 | 132.40 | 133.10 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA230421P00155000 | 2022-09-14 2:18PM EST | 155.00 | 119.90 | 136.80 | 138.40 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA230421P00160000 | 2022-09-16 9:41AM EST | 160.00 | 125.90 | 142.10 | 143.70 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA230421P00175000 | 2022-08-24 11:17AM EST | 175.00 | 138.20 | 148.60 | 149.80 | 0.00 | - | 11 | 11 | 0.00% |
| CVNA230421P00180000 | 2022-08-24 8:32AM EST | 180.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CVNA230421P00185000 | 2022-08-25 10:15AM EST | 185.00 | 148.30 | 158.30 | 159.60 | 0.00 | - | 4 | 20 | 0.00% |
| CVNA230421P00195000 | 2022-08-18 1:47PM EST | 195.00 | 148.70 | 161.30 | 162.60 | 0.00 | - | 26 | 26 | 0.00% |
| CVNA230421P00200000 | 2022-08-16 12:55PM EST | 200.00 | 145.50 | 162.60 | 163.50 | 0.00 | - | 14 | 14 | 0.00% |
| CVNA230421P00210000 | 2022-08-17 2:30PM EST | 210.00 | 161.10 | 176.60 | 177.90 | 0.00 | - | 10 | 11 | 0.00% |
| CVNA230421P00220000 | 2022-08-16 1:39PM EST | 220.00 | 164.80 | 182.50 | 183.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
