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
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230519C000005002023-01-13 9:36AM EST0.506.997.107.500.00-102268.75%
CVNA230519C000010002023-01-27 1:36PM EST1.006.706.606.80+0.30+4.69%10196.88%
CVNA230519C000015002023-01-11 10:22AM EST1.504.106.156.500.00-306175.00%
CVNA230519C000020002023-01-27 11:42AM EST2.004.795.555.90+2.27+90.08%116175.78%
CVNA230519C000025002023-01-12 3:53PM EST2.505.855.255.500.00-3213141.41%
CVNA230519C000030002023-01-11 1:09PM EST3.003.354.855.250.00-565158.98%
CVNA230519C000040002023-01-18 1:13PM EST4.004.024.204.500.00-25156.64%
CVNA230519C000045002023-01-12 2:08PM EST4.504.203.904.300.00-215162.11%
CVNA230519C000050002023-01-27 3:02PM EST5.004.023.604.00+1.15+40.07%2992159.38%
CVNA230519C000055002023-01-27 2:25PM EST5.503.803.353.75+1.40+58.33%13546159.57%
CVNA230519C000075002023-01-27 3:45PM EST7.502.752.522.84+1.03+59.88%411,239156.05%
CVNA230519C000100002023-01-27 3:38PM EST10.002.041.802.14+0.82+67.21%121,099156.54%
CVNA230519C000125002023-01-27 2:48PM EST12.501.581.321.64+0.39+32.77%301499156.54%
CVNA230519C000150002023-01-27 2:46PM EST15.001.191.011.31+0.49+70.00%21,403158.11%
CVNA230519C000175002023-01-27 12:08PM EST17.500.750.821.07+0.10+15.38%1753160.45%
CVNA230519C000200002023-01-27 2:49PM EST20.000.800.600.90+0.33+70.21%669160.06%
CVNA230519C000225002023-01-27 3:25PM EST22.500.650.520.78+0.23+54.76%2144163.28%
CVNA230519C000250002023-01-24 11:50AM EST25.000.530.430.680.00-2156164.84%
CVNA230519C000275002023-01-24 11:52AM EST27.500.440.330.600.00-2271165.04%
CVNA230519C000300002023-01-27 12:22PM EST30.000.320.290.51-0.08-20.00%11175165.82%
CVNA230519C000325002023-01-04 11:58AM EST32.500.240.260.460.00-174167.97%
CVNA230519C000350002022-12-30 11:12AM EST35.000.210.190.420.00-117167.58%
CVNA230519C000375002023-01-23 12:55PM EST37.500.350.160.380.00-233168.36%
CVNA230519C000400002023-01-18 10:06AM EST40.000.430.150.360.00-538171.09%
CVNA230519C000425002023-01-27 10:06AM EST42.500.150.100.33-0.22-59.46%130169.73%
CVNA230519C000450002023-01-03 9:33AM EST45.000.150.110.250.00-16168.36%
CVNA230519C000475002022-12-19 10:21AM EST47.500.100.110.390.00-114182.42%
CVNA230519C000500002023-01-26 2:24PM EST50.000.160.080.280.00-236175.39%
CVNA230519C000550002023-01-27 9:30AM EST55.000.100.060.25-0.01-9.09%7219177.34%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230519P000005002023-01-27 10:29AM EST0.500.030.010.07+0.01+50.00%6195284.38%
CVNA230519P000010002023-01-25 12:28PM EST1.000.120.010.220.00-336260.94%
CVNA230519P000015002023-01-23 10:40AM EST1.500.200.150.290.00-1162246.88%
CVNA230519P000020002023-01-27 2:18PM EST2.000.300.160.33+0.02+7.14%1120210.55%
CVNA230519P000025002023-01-27 11:30AM EST2.500.410.300.41-0.04-8.89%41,085201.56%
CVNA230519P000030002023-01-27 2:37PM EST3.000.530.450.61-0.11-17.19%16121201.17%
CVNA230519P000035002023-01-26 11:23AM EST3.500.780.620.790.00-235197.27%
CVNA230519P000040002023-01-23 9:32AM EST4.001.230.811.000.00-163194.53%
CVNA230519P000045002023-01-27 1:32PM EST4.501.101.011.22-0.09-7.56%1694191.02%
CVNA230519P000050002023-01-27 3:21PM EST5.001.291.251.43-0.24-15.69%51,741187.70%
CVNA230519P000055002023-01-27 2:48PM EST5.501.561.471.65-0.36-18.75%6260182.81%
CVNA230519P000075002023-01-27 3:54PM EST7.502.772.612.76-0.48-14.77%111,050174.22%
CVNA230519P000100002023-01-27 2:49PM EST10.004.454.304.60-0.45-9.18%22,059171.39%
CVNA230519P000125002023-01-25 9:35AM EST12.507.276.356.600.00-1169172.07%
CVNA230519P000150002023-01-27 3:58PM EST15.008.708.508.75-0.92-9.56%1001,085172.36%
CVNA230519P000175002023-01-17 10:20AM EST17.5011.2010.6511.150.00-122174.80%
CVNA230519P000200002023-01-03 9:32AM EST20.0015.6512.9513.400.00-1167173.44%
CVNA230519P000225002022-12-07 2:47PM EST22.5018.9018.2518.450.00-326346.48%
CVNA230519P000250002023-01-19 2:32PM EST25.0019.1517.7018.250.00-323195179.79%
CVNA230519P000275002022-10-12 10:53AM EST27.5013.5017.5018.300.00-190.00%
CVNA230519P000300002022-11-10 12:31PM EST30.0020.9825.0025.400.00-113332.72%
CVNA230519P000325002023-01-05 12:44PM EST32.5028.1024.9525.400.00-118176.56%
CVNA230519P000375002023-01-25 10:11AM EST37.5031.4829.8530.400.00-120182.42%
CVNA230519P000400002023-01-11 10:50AM EST40.0035.0032.3032.800.00-610179.10%
CVNA230519P000425002022-09-26 1:49PM EST42.5022.2028.3028.800.00-560.00%
CVNA230519P000450002022-11-23 10:08AM EST45.0037.7040.8041.300.00-1213418.36%
CVNA230519P000500002022-09-29 9:09AM EST50.0031.3035.9036.400.00--10.00%