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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230616C000005002023-01-13 3:33PM EST0.506.497.007.350.00-14298.44%
CVNA230616C000010002023-01-13 3:45PM EST1.006.056.606.850.00-1046212.50%
CVNA230616C000015002023-01-27 2:50PM EST1.506.456.106.45+1.05+19.44%11106.25%
CVNA230616C000020002023-01-25 9:40AM EST2.004.545.605.950.00-3054687.50%
CVNA230616C000025002023-01-12 12:18PM EST2.504.405.205.650.00-1124139.06%
CVNA230616C000030002023-01-20 3:37PM EST3.004.004.855.350.00-928150.00%
CVNA230616C000035002023-01-12 2:01PM EST3.504.504.554.950.00-16149.02%
CVNA230616C000040002023-01-27 10:02AM EST4.003.154.204.65-0.63-16.67%148148.05%
CVNA230616C000045002023-01-17 9:43AM EST4.504.103.954.400.00-158151.76%
CVNA230616C000050002023-01-27 2:22PM EST5.003.993.704.25+1.19+42.50%12941156.64%
CVNA230616C000055002023-01-23 3:37PM EST5.503.283.453.900.00-2588151.76%
CVNA230616C000075002023-01-27 3:41PM EST7.502.962.613.05+0.84+39.62%61513148.24%
CVNA230616C000100002023-01-27 3:39PM EST10.002.241.982.35+0.85+61.15%882,528150.20%
CVNA230616C000125002023-01-27 3:28PM EST12.501.751.481.87+0.61+53.51%37613150.10%
CVNA230616C000150002023-01-27 3:43PM EST15.001.371.141.53+0.52+61.18%37292150.78%
CVNA230616C000175002023-01-27 3:27PM EST17.501.141.001.28+0.43+60.56%1,053648154.59%
CVNA230616C000200002023-01-26 10:50AM EST20.000.610.881.090.00-1164157.42%
CVNA230616C000225002023-01-27 3:48PM EST22.500.940.600.86+0.44+88.00%5154151.37%
CVNA230616C000250002023-01-27 3:02PM EST25.000.740.570.84+0.08+12.12%3288157.91%
CVNA230616C000275002023-01-23 12:42PM EST27.500.530.440.740.00-412157.03%
CVNA230616C000300002023-01-27 1:32PM EST30.000.470.450.67+0.06+14.63%21230161.13%
CVNA230616C000325002023-01-23 2:26PM EST32.500.520.290.590.00-5117157.23%
CVNA230616C000350002023-01-27 1:41PM EST35.000.400.250.42+0.10+33.33%205,401152.73%
CVNA230616C000375002023-01-24 10:14AM EST37.500.330.230.510.00-447160.74%
CVNA230616C000400002023-01-24 10:15AM EST40.000.340.200.480.00-2140161.91%
CVNA230616C000425002023-01-24 1:13PM EST42.500.280.160.440.00-247161.72%
CVNA230616C000450002023-01-13 1:25PM EST45.000.380.120.350.00-1041157.81%
CVNA230616C000475002023-01-26 11:35AM EST47.500.190.130.410.00-240165.23%
CVNA230616C000500002023-01-26 12:07PM EST50.000.140.150.390.00-495168.36%
CVNA230616C000550002023-01-27 2:02PM EST55.000.170.110.31-0.02-10.53%1176166.60%
CVNA230616C000600002023-01-26 1:03PM EST60.000.120.060.310.00-35244167.97%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230616P000005002023-01-27 3:22PM EST0.500.070.050.13+0.02+40.00%50106307.81%
CVNA230616P000010002023-01-26 3:45PM EST1.000.110.130.240.00-12218266.41%
CVNA230616P000015002023-01-24 11:54AM EST1.500.300.080.350.00-228219.14%
CVNA230616P000020002023-01-27 2:48PM EST2.000.300.200.40-0.10-25.00%4919201.17%
CVNA230616P000025002023-01-27 3:51PM EST2.500.500.450.500.00-161,055200.78%
CVNA230616P000030002023-01-27 3:00PM EST3.000.600.490.76-0.12-16.67%152330193.16%
CVNA230616P000035002023-01-27 12:44PM EST3.500.850.670.96-0.09-9.57%1219189.26%
CVNA230616P000040002023-01-27 1:37PM EST4.001.000.951.16-0.16-13.79%2411189.06%
CVNA230616P000045002023-01-20 2:09PM EST4.501.481.071.420.00-1149182.42%
CVNA230616P000050002023-01-27 2:38PM EST5.001.501.441.50-0.21-12.28%1437,526178.32%
CVNA230616P000055002023-01-27 12:05PM EST5.501.871.591.81-0.16-7.88%2252173.93%
CVNA230616P000075002023-01-27 3:33PM EST7.502.902.753.10-0.40-12.12%3888170.21%
CVNA230616P000100002023-01-27 1:50PM EST10.004.854.604.85-0.19-3.77%21,395167.97%
CVNA230616P000125002023-01-26 3:07PM EST12.507.506.456.850.00-100299162.99%
CVNA230616P000150002023-01-17 3:31PM EST15.009.408.658.950.00-1135163.38%
CVNA230616P000175002023-01-27 10:49AM EST17.5011.9510.8011.35-0.10-0.83%2121165.92%
CVNA230616P000200002023-01-26 1:16PM EST20.0014.4013.0513.600.00-1120163.77%
CVNA230616P000225002023-01-13 9:58AM EST22.5016.7515.4015.950.00-178164.84%
CVNA230616P000250002023-01-18 2:05PM EST25.0018.0017.8018.400.00-443168.65%
CVNA230616P000275002022-11-28 11:58AM EST27.5020.5023.7023.800.00-123348.93%
CVNA230616P000300002023-01-20 2:38PM EST30.0024.1222.5523.100.00-2070163.87%
CVNA230616P000325002022-11-07 2:16PM EST32.5025.6028.6028.900.00-1218361.72%
CVNA230616P000350002023-01-20 2:38PM EST35.0029.0427.4028.050.00-20255166.99%
CVNA230616P000375002022-09-28 9:24AM EST37.5018.1024.7025.300.00-17310.00%
CVNA230616P000400002023-01-11 10:22AM EST40.0034.6732.3032.800.00-122160.16%
CVNA230616P000450002022-09-27 1:49PM EST45.0024.7031.2031.600.00-1120.00%
CVNA230616P000475002023-01-11 2:40PM EST47.5042.2039.7040.250.00-66162.50%
CVNA230616P000500002022-11-02 11:29AM EST50.0036.7041.8042.300.00-214135.94%
CVNA230616P000550002023-01-12 12:51PM EST55.0048.8547.0547.700.00-21157.03%
CVNA230616P000600002023-01-12 12:07PM EST60.0053.9052.1052.650.00-20162.11%