CVNA - Carvana Co.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240119C000005002023-06-09 1:40PM EDT0.5019.9518.1019.40+8.80+78.92%115342.19%
CVNA240119C000010002023-05-02 10:16AM EDT1.005.8013.4013.650.00-210.00%
CVNA240119C000015002023-05-05 2:36PM EDT1.507.5014.0514.350.00-220.00%
CVNA240119C000020002023-06-08 1:26PM EDT2.0020.0016.6017.850.00-56176.56%
CVNA240119C000025002023-05-30 3:54PM EDT2.5011.3016.1017.450.00-435167.97%
CVNA240119C000030002023-06-08 9:32AM EDT3.0015.5015.6017.000.00-120156.05%
CVNA240119C000035002023-05-11 12:10PM EDT3.508.7015.1016.450.00-110139.06%
CVNA240119C000040002023-06-08 3:02PM EDT4.0020.1514.6516.050.00-1001,901137.70%
CVNA240119C000045002023-06-08 2:31PM EDT4.5019.0014.2015.600.00-34311132.81%
CVNA240119C000050002023-06-09 10:32AM EDT5.0020.1213.8015.15+0.70+3.60%4782130.27%
CVNA240119C000055002023-06-09 3:33PM EDT5.5013.9213.3514.65-6.08-30.40%17236123.44%
CVNA240119C000075002023-06-09 2:45PM EDT7.5012.3811.9013.15-5.62-31.22%361,544123.34%
CVNA240119C000100002023-06-09 1:44PM EDT10.0012.0010.4011.70-4.05-25.23%1442,057126.37%
CVNA240119C000125002023-06-09 1:52PM EDT12.5010.509.159.75-2.85-21.35%121,552118.46%
CVNA240119C000150002023-06-09 3:51PM EDT15.008.508.508.90-4.30-33.59%895,802127.00%
CVNA240119C000175002023-06-09 2:32PM EDT17.507.927.208.25-3.08-28.00%4505125.93%
CVNA240119C000200002023-06-09 3:59PM EDT20.006.886.507.15-3.12-31.20%2013,080123.97%
CVNA240119C000225002023-06-09 2:57PM EDT22.506.056.106.70-2.95-32.78%44214128.64%
CVNA240119C000250002023-06-09 2:22PM EDT25.006.005.356.00-2.65-30.64%507960126.29%
CVNA240119C000275002023-06-09 2:43PM EDT27.505.104.605.60-2.20-30.14%16158125.32%
CVNA240119C000300002023-06-09 3:51PM EDT30.004.704.454.90-2.09-30.78%6455,845125.83%
CVNA240119C000325002023-06-09 2:57PM EDT32.504.353.754.65-2.05-32.03%1880124.56%
CVNA240119C000350002023-06-09 1:35PM EDT35.003.713.604.05-2.59-41.11%4210,866124.22%
CVNA240119C000375002023-06-08 2:07PM EDT37.504.953.203.900.00-1057124.90%
CVNA240119C000400002023-06-09 3:01PM EDT40.003.363.003.60-1.44-30.00%44938125.44%
CVNA240119C000425002023-06-09 2:25PM EDT42.503.352.743.35-1.20-26.37%273125.39%
CVNA240119C000450002023-06-09 3:34PM EDT45.002.532.533.10-1.86-42.37%55262125.34%
CVNA240119C000475002023-06-08 2:05PM EDT47.503.502.242.950.00-336125.05%
CVNA240119C000500002023-06-09 3:31PM EDT50.002.402.182.50-1.20-33.33%1,05314,003123.73%
CVNA240119C000525002023-06-09 10:41AM EDT52.503.001.912.53-0.15-4.76%2171124.61%
CVNA240119C000550002023-06-09 12:44PM EDT55.002.581.762.44-0.92-26.29%2285125.24%
CVNA240119C000575002023-06-09 9:45AM EDT57.503.261.722.31-0.04-1.21%1523126.37%
CVNA240119C000600002023-06-09 3:25PM EDT60.001.761.432.14-0.88-33.33%12110,129124.22%
CVNA240119C000650002023-06-09 3:54PM EDT65.001.601.291.93-1.20-42.86%214,198125.24%
CVNA240119C000700002023-06-09 12:58PM EDT70.001.681.161.75-0.49-22.58%604,908126.03%
CVNA240119C000750002023-06-09 11:43AM EDT75.001.641.101.57-0.39-19.21%1137127.05%
CVNA240119C000800002023-06-09 12:02PM EDT80.001.250.951.43-0.55-30.56%2334126.95%
CVNA240119C000850002023-06-09 12:41PM EDT85.001.200.901.30+0.74+160.87%43203127.88%
CVNA240119C000900002023-06-09 11:15AM EDT90.001.020.801.18-0.55-35.03%2114,921127.83%
CVNA240119C000950002023-06-08 3:12PM EDT95.001.400.751.170.00-697129.79%
CVNA240119C001000002023-06-09 3:32PM EDT100.001.000.651.00+0.01+1.01%53912,308128.22%
CVNA240119C001050002023-06-09 11:53AM EDT105.000.900.440.97+0.01+1.12%10119126.61%
CVNA240119C001100002023-06-01 10:13AM EDT110.000.250.380.900.00-5225126.56%
CVNA240119C001150002023-06-09 11:59AM EDT115.000.850.340.85+0.05+6.25%167126.95%
CVNA240119C001200002023-06-09 1:50PM EDT120.000.660.310.79-0.12-15.38%14205127.15%
CVNA240119C001250002023-06-09 1:47PM EDT125.000.580.270.58-0.36-38.30%56137123.44%
CVNA240119C001300002023-06-09 3:31PM EDT130.000.480.270.71-0.22-31.43%92967128.32%
CVNA240119C001350002023-06-08 11:46AM EDT135.000.380.120.690.00-56183125.98%
CVNA240119C001400002023-06-09 9:44AM EDT140.000.680.270.64+0.17+33.33%4547130.18%
CVNA240119C001450002023-06-08 2:56PM EDT145.000.500.160.650.00-3895129.30%
CVNA240119C001500002023-06-09 3:58PM EDT150.000.360.350.40-0.24-40.00%831,110129.20%
CVNA240119C001550002023-06-09 2:53PM EDT155.000.400.130.59-0.07-14.89%356129.79%
CVNA240119C001600002023-06-06 2:49PM EDT160.000.140.120.590.00-20119130.96%
CVNA240119C001650002023-06-08 12:31PM EDT165.000.450.080.580.00-77271130.86%
CVNA240119C001700002023-06-09 3:13PM EDT170.000.310.020.50+0.06+24.00%5363127.54%
CVNA240119C001750002023-06-08 3:11PM EDT175.000.620.120.56+0.25+67.57%1092133.98%
CVNA240119C001800002023-06-08 2:49PM EDT180.000.400.010.310.00-2122121.88%
CVNA240119C001850002023-06-08 10:35AM EDT185.000.200.060.540.00-1517133.89%
CVNA240119C001900002023-06-09 9:35AM EDT190.000.420.050.53+0.06+16.67%4100134.38%
CVNA240119C001950002023-01-12 12:42PM EDT195.000.020.000.580.00-5050135.45%
CVNA240119C002000002023-06-09 11:09AM EDT200.000.280.020.25-0.12-30.00%31,004123.44%
CVNA240119C002100002023-06-08 10:49AM EDT210.000.260.000.510.00-313136.13%
CVNA240119C002200002023-06-01 3:48PM EDT220.000.080.000.490.00-123137.31%
CVNA240119C002300002023-06-06 9:32AM EDT230.000.100.000.470.00-119138.28%
CVNA240119C002400002023-06-09 12:07PM EDT240.000.150.090.32+0.08+114.29%1877137.60%
CVNA240119C002500002023-06-09 10:24AM EDT250.000.150.010.30-0.10-40.00%16992134.38%
CVNA240119C002600002023-06-09 10:24AM EDT260.000.140.000.44-0.06-30.00%333142.09%
CVNA240119C002700002023-06-09 12:07PM EDT270.000.120.000.23-0.03-20.00%1444132.81%
CVNA240119C002800002023-05-05 9:56AM EDT280.000.050.000.180.00-4433130.47%
CVNA240119C002900002023-06-05 12:59PM EDT290.000.050.010.250.00-17137.50%
CVNA240119C003000002023-06-08 3:49PM EDT300.000.060.060.30+0.03+100.00%1413144.14%
CVNA240119C003100002023-02-02 12:33PM EDT310.000.400.000.160.00-510132.81%
CVNA240119C003200002023-02-15 12:05PM EDT320.000.200.000.280.00-528142.38%
CVNA240119C003300002022-11-15 12:11PM EDT330.000.350.000.250.00-1014141.60%
CVNA240119C003400002023-03-07 3:30PM EDT340.000.020.000.220.00-12140.82%
CVNA240119C003500002023-06-09 12:38PM EDT350.000.100.010.37+0.08+400.00%11325150.98%
CVNA240119C003600002023-06-08 1:58PM EDT360.000.150.000.250.00-118144.92%
CVNA240119C003700002023-06-09 11:59AM EDT370.000.100.040.100.00-102530137.11%
CVNA240119C003800002023-05-05 9:50AM EDT380.000.020.000.200.00-13143.36%
CVNA240119C003900002022-04-18 12:08AM EDT390.004.300.153.600.00--1221.53%
CVNA240119C004000002023-06-01 3:45PM EDT400.000.050.000.25+0.01+25.00%167148.83%
CVNA240119C004100002023-05-22 10:19AM EDT410.000.020.000.250.00-69149.61%
CVNA240119C004200002023-06-09 10:30AM EDT420.000.040.010.09-0.02-33.33%6598137.50%
CVNA240119C004300002022-07-25 9:30AM EDT430.001.750.000.000.00-2350.00%
CVNA240119C004400002022-07-15 9:31AM EDT440.000.360.602.800.00-13222.36%
CVNA240119C004500002023-06-09 3:25PM EDT450.000.050.000.050.00-7382131.25%
CVNA240119C004600002022-07-14 3:52PM EDT460.000.310.802.700.00-22225.54%
CVNA240119C004700002022-07-14 3:52PM EDT470.000.280.552.650.00--2222.51%
CVNA240119C004800002023-06-09 1:01PM EDT480.000.050.000.05-0.05-50.00%51145133.59%
CVNA240119C004900002023-06-09 3:58PM EDT490.000.040.020.04+0.01+33.33%2902,705135.94%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240119P000005002023-06-09 3:46PM EDT0.500.040.040.05+0.01+33.33%173,000243.75%
CVNA240119P000010002023-06-09 2:53PM EDT1.000.060.060.07-0.02-25.00%351,943201.56%
CVNA240119P000015002023-06-08 3:53PM EDT1.500.090.050.150.00-10243184.38%
CVNA240119P000020002023-06-09 10:13AM EDT2.000.100.000.37-0.09-47.37%1234183.59%
CVNA240119P000025002023-06-09 2:55PM EDT2.500.210.200.26+0.05+31.25%2626,627172.66%
CVNA240119P000030002023-06-09 9:45AM EDT3.000.280.180.490.00-11,387171.48%
CVNA240119P000035002023-06-08 3:09PM EDT3.500.300.300.640.00-9688172.07%
CVNA240119P000040002023-06-09 11:01AM EDT4.000.420.390.65+0.22+110.00%1,0133,139163.09%
CVNA240119P000045002023-06-02 10:16AM EDT4.500.850.460.880.00-1384163.18%
CVNA240119P000050002023-06-09 3:21PM EDT5.000.800.640.82+0.28+53.85%8322,496155.86%
CVNA240119P000055002023-06-09 2:11PM EDT5.500.910.750.94+0.31+51.67%6920,559152.73%
CVNA240119P000075002023-06-09 3:24PM EDT7.501.531.411.62+0.45+41.67%1353,321148.78%
CVNA240119P000100002023-06-09 3:52PM EDT10.002.482.382.65+0.39+18.66%15111,671143.60%
CVNA240119P000125002023-06-09 3:01PM EDT12.503.903.654.00+1.10+39.29%1137,069142.77%
CVNA240119P000150002023-06-09 3:58PM EDT15.005.155.055.45+1.15+28.75%82699140.82%
CVNA240119P000175002023-06-09 3:07PM EDT17.506.826.606.85+1.68+32.68%10418137.40%
CVNA240119P000200002023-06-09 3:25PM EDT20.008.308.258.45+1.70+25.76%1222,420135.11%
CVNA240119P000225002023-06-09 3:10PM EDT22.5010.3010.0010.30+2.00+24.10%12143134.38%
CVNA240119P000250002023-06-09 3:53PM EDT25.0011.9011.8012.40+2.13+21.80%49218134.89%
CVNA240119P000275002023-06-09 12:03PM EDT27.5012.7513.6514.40+1.45+12.83%6418133.74%
CVNA240119P000300002023-06-09 12:05PM EDT30.0014.7015.6516.35+1.05+7.69%1491132.50%
CVNA240119P000325002023-03-13 1:37PM EDT32.5026.1224.2524.700.00-1280249.46%
CVNA240119P000350002023-04-12 2:30PM EDT35.0026.7525.2025.750.00-788224.41%
CVNA240119P000375002023-02-23 11:09AM EDT37.5029.6029.8030.450.00-48273.93%
CVNA240119P000400002023-06-08 2:45PM EDT40.0021.0024.1525.000.00-32230131.45%
CVNA240119P000425002023-02-22 10:55AM EDT42.5034.0034.7035.200.00-45278.61%
CVNA240119P000450002023-05-18 10:24AM EDT45.0033.1028.4529.650.00-3460130.86%
CVNA240119P000475002023-02-22 4:26PM EDT47.5038.8039.5040.150.00-11283.25%
CVNA240119P000500002023-06-08 3:53PM EDT50.0029.5032.9534.200.00-10178129.49%
CVNA240119P000525002023-01-12 2:41PM EDT52.5046.3042.1543.600.00--24250.95%
CVNA240119P000550002023-05-19 10:36AM EDT55.0043.6037.3038.900.00-13126.71%
CVNA240119P000575002023-01-12 1:35PM EDT57.5051.2547.0548.400.00--107254.10%
CVNA240119P000600002023-05-24 9:50AM EDT60.0048.8041.7043.700.00-14123.97%
CVNA240119P000650002023-02-03 11:46AM EDT65.0052.9854.9555.750.00-29264.18%
CVNA240119P000700002023-03-13 12:21PM EDT70.0062.5060.5561.250.00-4158279.05%
CVNA240119P000750002023-01-26 11:15AM EDT75.0068.4066.7567.400.00-11306.30%
CVNA240119P000800002023-04-17 11:55AM EDT80.0071.1067.9068.600.00-57239.84%
CVNA240119P000850002023-01-13 2:45PM EDT85.0078.2073.9575.200.00-56130266.46%
CVNA240119P000900002023-01-12 1:59PM EDT90.0083.8079.1080.100.00-1610270.26%
CVNA240119P000950002023-05-30 11:55AM EDT95.0081.8075.9077.200.00-14118.75%
CVNA240119P001000002023-03-08 1:07PM EDT100.0091.1090.5091.450.00-13301.37%
CVNA240119P001050002023-04-13 3:15PM EDT105.0095.4594.1094.900.00-6060277.37%
CVNA240119P001150002022-08-02 1:34PM EDT115.0084.2885.3086.900.00-2110.00%
CVNA240119P001200002023-05-12 3:28PM EDT120.00109.45100.00102.550.00-10117.87%
CVNA240119P001250002023-04-03 10:31AM EDT125.00115.00117.25118.200.00-12348.24%
CVNA240119P001300002022-06-16 11:09AM EDT130.00108.60108.20109.600.00-140.00%
CVNA240119P001350002022-08-02 1:37PM EDT135.00103.15104.30106.200.00-3340.00%
CVNA240119P001400002023-03-30 9:34AM EDT140.00131.70132.55133.550.00-10361.13%
CVNA240119P001450002023-04-13 3:15PM EDT145.00135.60133.95135.050.00-3031295.07%
CVNA240119P001500002023-05-08 3:19PM EDT150.00138.60133.50135.600.00-219212.11%
CVNA240119P001550002022-05-10 12:53PM EDT155.00121.00129.70133.500.00-510.00%
CVNA240119P001600002023-05-24 9:50AM EDT160.00148.60139.85142.250.00-1103113.87%
CVNA240119P001650002022-08-05 12:29PM EDT165.00122.00133.10135.100.00-120.00%
CVNA240119P001750002022-08-08 11:39AM EDT175.00129.50142.90145.100.00-110.00%
CVNA240119P001800002023-01-25 1:04PM EDT180.00174.00171.85175.200.00-1510384.23%
CVNA240119P001850002022-01-14 11:02AM EDT185.0070.8878.0085.850.00-51000.00%
CVNA240119P001900002022-05-02 9:31AM EDT190.00134.360.000.000.00-120.00%
CVNA240119P002000002023-06-09 10:20AM EDT200.00174.90179.55182.30-13.39-7.11%21093.75%
CVNA240119P002100002023-05-17 3:38PM EDT210.00198.32189.95192.750.00-60146.97%
CVNA240119P002200002023-05-03 3:59PM EDT220.00212.99203.50205.650.00-20232.08%
CVNA240119P002300002022-04-22 11:47AM EDT230.00148.00193.60198.900.00-1540.00%
CVNA240119P002400002021-12-29 3:03PM EDT240.0081.69116.00125.500.00--160.00%
CVNA240119P002500002022-08-16 11:37AM EDT250.00199.40211.00215.100.00-160.00%
CVNA240119P002600002022-01-26 10:58AM EDT260.00135.72126.00135.000.00-110.00%
CVNA240119P002700002022-03-15 10:20AM EDT270.00168.75169.40175.000.00-1250.00%
CVNA240119P002800002022-05-24 11:34AM EDT280.00252.98249.00254.000.00-300.00%
CVNA240119P002900002022-03-14 3:32PM EDT290.00192.050.000.000.00-200.00%
CVNA240119P003000002022-04-27 11:05AM EDT300.00235.50261.70270.200.00-130.00%
CVNA240119P003100002022-02-02 3:45PM EDT310.00170.22208.00216.000.00-110.00%
CVNA240119P003300002022-06-07 11:17AM EDT330.00305.20302.20306.900.00-100.00%
CVNA240119P003400002021-12-16 10:35AM EDT340.00150.23193.50202.500.00--10.00%
CVNA240119P003500002022-06-06 3:52PM EDT350.00325.00321.80325.300.00--00.00%
CVNA240119P003600002021-11-10 7:47AM EDT360.00127.16132.50142.000.00-200.00%
CVNA240119P003800002021-12-01 2:23PM EDT380.00150.05177.60185.400.00-110.00%
CVNA240119P003900002021-11-10 7:47AM EDT390.00150.38155.00165.000.00--20.00%
CVNA240119P004000002022-12-22 12:14PM EDT400.00395.90390.95395.950.00--0420.07%
CVNA240119P004100002021-11-10 7:47AM EDT410.00164.40171.00180.500.00--10.00%
CVNA240119P004400002023-02-17 11:15AM EDT440.00428.05431.65433.150.00-10402.54%
CVNA240119P004800002023-02-08 11:37AM EDT480.00464.50471.50472.950.00-10402.98%
CVNA240119P004900002023-06-08 9:39AM EDT490.00471.75469.50472.600.00-20159.38%