CVNA - Carvana Co.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230616C000005002023-05-18 10:09AM EDT0.5011.750.000.000.00-100.00%
CVNA230616C000010002023-05-31 10:26AM EDT1.0011.350.000.000.00-100.00%
CVNA230616C000015002023-05-22 11:45AM EDT1.509.900.000.000.00-100.00%
CVNA230616C000020002023-05-31 2:00PM EDT2.0011.050.000.000.00-100.00%
CVNA230616C000025002023-05-11 9:59AM EDT2.5010.550.000.000.00-100.00%
CVNA230616C000030002023-05-19 12:08PM EDT3.007.960.000.000.00-100.00%
CVNA230616C000035002023-05-30 11:41AM EDT3.509.500.000.000.00-100.00%
CVNA230616C000040002023-05-30 3:32PM EDT4.009.490.000.000.00-400.00%
CVNA230616C000045002023-05-31 11:34AM EDT4.507.650.000.000.00-200.00%
CVNA230616C000050002023-05-31 11:54AM EDT5.007.450.000.000.00-700.00%
CVNA230616C000055002023-05-31 12:24PM EDT5.506.800.000.000.00-500.00%
CVNA230616C000070002023-05-31 12:06PM EDT7.005.550.000.000.00-200.00%
CVNA230616C000075002023-05-31 12:59PM EDT7.504.830.000.000.00-3300.00%
CVNA230616C000080002023-05-31 12:31PM EDT8.004.450.000.000.00-500.00%
CVNA230616C000090002023-05-31 10:11AM EDT9.003.670.000.000.00-1000.00%
CVNA230616C000095002023-05-31 11:33AM EDT9.503.030.000.000.00-700.00%
CVNA230616C000100002023-05-31 3:54PM EDT10.003.500.000.000.00-7200.00%
CVNA230616C000105002023-05-31 10:43AM EDT10.502.700.000.000.00-700.00%
CVNA230616C000110002023-05-31 3:58PM EDT11.002.640.000.000.00-2200.00%
CVNA230616C000115002023-05-31 3:31PM EDT11.502.270.000.000.00-21300.00%
CVNA230616C000120002023-05-31 3:52PM EDT12.002.100.000.000.00-25900.00%
CVNA230616C000125002023-05-31 3:51PM EDT12.501.850.000.000.00-14100.00%
CVNA230616C000130002023-05-31 3:58PM EDT13.001.560.000.000.00-43601.56%
CVNA230616C000135002023-05-31 3:41PM EDT13.501.400.000.000.00-32406.25%
CVNA230616C000140002023-05-31 3:52PM EDT14.001.250.000.000.00-321012.50%
CVNA230616C000145002023-05-31 3:59PM EDT14.501.080.000.000.00-43012.50%
CVNA230616C000150002023-05-31 3:56PM EDT15.000.950.000.000.00-1,365025.00%
CVNA230616C000155002023-05-31 2:02PM EDT15.500.890.000.000.00-19025.00%
CVNA230616C000160002023-05-31 3:23PM EDT16.000.720.000.000.00-91025.00%
CVNA230616C000165002023-05-31 3:41PM EDT16.500.650.000.000.00-5025.00%
CVNA230616C000170002023-05-31 3:16PM EDT17.000.540.000.000.00-40025.00%
CVNA230616C000175002023-05-31 3:52PM EDT17.500.510.000.000.00-38050.00%
CVNA230616C000180002023-05-31 2:49PM EDT18.000.460.000.000.00-33050.00%
CVNA230616C000190002023-05-31 12:11PM EDT19.000.310.000.000.00-263050.00%
CVNA230616C000200002023-05-31 3:52PM EDT20.000.290.000.000.00-1,185050.00%
CVNA230616C000210002023-05-31 2:24PM EDT21.000.250.000.000.00-106050.00%
CVNA230616C000225002023-05-31 12:39PM EDT22.500.120.000.000.00-3050.00%
CVNA230616C000250002023-05-31 3:58PM EDT25.000.100.000.000.00-694050.00%
CVNA230616C000275002023-05-31 9:39AM EDT27.500.070.000.000.00-196050.00%
CVNA230616C000300002023-05-31 2:00PM EDT30.000.090.000.000.00-2050.00%
CVNA230616C000325002023-05-31 3:11PM EDT32.500.050.000.000.00-33050.00%
CVNA230616C000350002023-05-31 3:48PM EDT35.000.030.000.000.00-292050.00%
CVNA230616C000375002023-05-30 3:47PM EDT37.500.050.000.000.00-3050.00%
CVNA230616C000400002023-05-31 1:42PM EDT40.000.020.000.000.00-14050.00%
CVNA230616C000425002023-05-16 1:40PM EDT42.500.050.000.000.00-300050.00%
CVNA230616C000450002023-05-12 1:02PM EDT45.000.030.000.000.00-3050.00%
CVNA230616C000475002023-05-26 12:52PM EDT47.500.030.000.000.00-9050.00%
CVNA230616C000500002023-05-31 3:10PM EDT50.000.010.000.000.00-11050.00%
CVNA230616C000550002023-05-16 10:20AM EDT55.000.020.000.000.00-25050.00%
CVNA230616C000600002023-05-31 2:08PM EDT60.000.010.000.000.00-101050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230616P000005002023-05-05 9:30AM EDT0.500.010.000.000.00-1050.00%
CVNA230616P000010002023-05-23 12:00PM EDT1.000.010.000.000.00-10050.00%
CVNA230616P000015002023-04-28 1:35PM EDT1.500.050.000.020.00-10391425.00%
CVNA230616P000020002023-05-18 9:31AM EDT2.000.010.000.000.00-1050.00%
CVNA230616P000025002023-05-26 2:48PM EDT2.500.010.000.000.00-1050.00%
CVNA230616P000030002023-05-23 12:52PM EDT3.000.040.000.000.00-8050.00%
CVNA230616P000035002023-05-19 11:39AM EDT3.500.030.000.000.00-17050.00%
CVNA230616P000040002023-05-31 10:26AM EDT4.000.010.000.000.00-2050.00%
CVNA230616P000045002023-05-31 10:26AM EDT4.500.010.000.000.00-2050.00%
CVNA230616P000050002023-05-31 10:58AM EDT5.000.020.000.000.00-170050.00%
CVNA230616P000055002023-05-31 3:50PM EDT5.500.020.000.000.00-31050.00%
CVNA230616P000060002023-05-31 2:40PM EDT6.000.020.000.000.00-179050.00%
CVNA230616P000065002023-05-31 1:48PM EDT6.500.030.000.000.00-26050.00%
CVNA230616P000070002023-05-31 12:24PM EDT7.000.050.000.000.00-30050.00%
CVNA230616P000075002023-05-31 3:45PM EDT7.500.070.000.000.00-147050.00%
CVNA230616P000080002023-05-31 12:17PM EDT8.000.150.000.000.00-111050.00%
CVNA230616P000085002023-05-31 12:44PM EDT8.500.220.000.000.00-25050.00%
CVNA230616P000090002023-05-31 2:46PM EDT9.000.220.000.000.00-152050.00%
CVNA230616P000095002023-05-31 3:45PM EDT9.500.280.000.000.00-27050.00%
CVNA230616P000100002023-05-31 3:42PM EDT10.000.420.000.000.00-236025.00%
CVNA230616P000105002023-05-31 2:46PM EDT10.500.530.000.000.00-77025.00%
CVNA230616P000110002023-05-31 3:24PM EDT11.000.720.000.000.00-180025.00%
CVNA230616P000115002023-05-31 3:19PM EDT11.500.920.000.000.00-89012.50%
CVNA230616P000120002023-05-31 2:11PM EDT12.001.150.000.000.00-96012.50%
CVNA230616P000125002023-05-31 3:45PM EDT12.501.370.000.000.00-9406.25%
CVNA230616P000130002023-05-31 2:20PM EDT13.001.660.000.000.00-6400.00%
CVNA230616P000135002023-05-31 2:09PM EDT13.502.010.000.000.00-1500.00%
CVNA230616P000140002023-05-31 3:51PM EDT14.002.280.000.000.00-2700.00%
CVNA230616P000145002023-05-31 3:53PM EDT14.502.600.000.000.00-3200.00%
CVNA230616P000150002023-05-31 11:44AM EDT15.003.510.000.000.00-400.00%
CVNA230616P000160002023-05-30 3:42PM EDT16.003.300.000.000.00-6900.00%
CVNA230616P000165002023-05-30 3:56PM EDT16.503.750.000.000.00-1400.00%
CVNA230616P000175002023-05-31 3:22PM EDT17.505.130.000.000.00-100.00%
CVNA230616P000180002023-05-30 3:42PM EDT18.004.900.000.000.00-2500.00%
CVNA230616P000200002023-05-31 10:29AM EDT20.007.850.000.000.00-100.00%
CVNA230616P000225002023-05-31 11:56AM EDT22.5010.210.000.000.00-300.00%
CVNA230616P000250002023-05-23 9:47AM EDT25.0013.050.000.000.00-800.00%
CVNA230616P000275002023-05-18 2:14PM EDT27.5015.800.000.000.00-200.00%
CVNA230616P000300002023-04-21 1:27PM EDT30.0022.0619.1519.400.00-508492.97%
CVNA230616P000325002023-05-18 12:23PM EDT32.5020.700.000.000.00-1000.00%
CVNA230616P000350002023-05-19 12:08PM EDT35.0024.040.000.000.00-300.00%
CVNA230616P000375002022-09-28 10:24AM EDT37.5018.1024.7025.300.00-1731335.94%
CVNA230616P000400002023-05-09 3:57PM EDT40.0028.200.000.000.00-200.00%
CVNA230616P000450002022-09-27 2:49PM EDT45.0024.7031.2031.600.00-1120.00%
CVNA230616P000475002023-01-11 3:40PM EDT47.5042.2037.1537.950.00-66681.45%
CVNA230616P000500002023-05-02 11:56AM EDT50.0042.800.000.000.00-100.00%
CVNA230616P000550002023-05-18 10:46AM EDT55.0042.950.000.000.00-100.00%
CVNA230616P000600002023-05-10 10:05AM EDT60.0047.050.000.000.00-1100.00%