Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.45+0.20 (+1.40%)
At close: 04:00PM EST
14.33 -0.12 (-0.83%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240119C000005002023-02-02 2:53PM EST0.5014.3013.7514.150.00-21550.00%
CVNA240119C000010002023-02-02 11:00AM EST1.0014.6513.3013.65-2.73-15.71%121128.13%
CVNA240119C000015002023-01-31 10:00AM EST1.508.5012.7513.200.00-25107.81%
CVNA240119C000020002023-02-02 3:53PM EST2.0012.1512.3012.850.00-17124.22%
CVNA240119C000025002023-02-02 9:50AM EST2.5015.3011.8012.450.00-2594118.36%
CVNA240119C000030002023-01-31 3:21PM EST3.007.3511.4012.150.00-40477124.22%
CVNA240119C000035002023-01-30 1:40PM EST3.506.8910.9511.800.00-38121.29%
CVNA240119C000040002023-02-02 2:19PM EST4.0011.3010.6011.50-0.96-7.83%12,787123.34%
CVNA240119C000045002023-02-03 11:36AM EST4.5011.7010.2011.20+0.40+3.54%2411122.07%
CVNA240119C000050002023-02-03 2:38PM EST5.009.659.8510.95-1.99-17.10%2857122.95%
CVNA240119C000055002023-02-03 1:49PM EST5.509.309.5010.70-3.35-26.48%2151122.85%
CVNA240119C000075002023-02-03 3:36PM EST7.509.158.359.65+0.65+7.65%11,578121.29%
CVNA240119C000100002023-02-03 3:36PM EST10.008.007.508.55+0.60+8.11%1841,035124.22%
CVNA240119C000125002023-02-03 1:08PM EST12.507.256.457.70+0.25+3.57%10768122.17%
CVNA240119C000150002023-02-03 3:52PM EST15.006.456.006.95+0.80+14.16%292,105124.78%
CVNA240119C000175002023-02-03 1:02PM EST17.506.005.105.80+0.30+5.26%3268116.55%
CVNA240119C000200002023-02-03 3:26PM EST20.005.004.605.80+0.30+6.38%2502,613121.78%
CVNA240119C000225002023-02-03 2:03PM EST22.504.254.105.35-0.45-9.57%7165121.29%
CVNA240119C000250002023-02-03 11:05AM EST25.004.673.504.95+1.12+31.55%52851119.31%
CVNA240119C000275002023-02-03 1:18PM EST27.504.753.304.60-1.25-20.83%4124120.51%
CVNA240119C000300002023-02-03 3:41PM EST30.003.103.004.25-0.40-11.43%191,625120.07%
CVNA240119C000325002023-02-02 3:21PM EST32.503.352.674.150.00-1042121.00%
CVNA240119C000350002023-02-03 3:12PM EST35.002.422.403.70-0.56-18.79%1397118.82%
CVNA240119C000375002023-02-03 2:07PM EST37.502.602.403.50-1.42-35.32%252120.87%
CVNA240119C000400002023-02-03 3:04PM EST40.002.402.402.85-0.20-7.69%272668118.43%
CVNA240119C000425002023-02-03 9:31AM EST42.502.191.803.00-0.03-1.35%223117.43%
CVNA240119C000450002023-02-03 2:39PM EST45.002.001.662.89+0.01+0.50%191118.02%
CVNA240119C000475002023-02-02 9:40AM EST47.502.911.502.740.00-119117.73%
CVNA240119C000500002023-02-03 3:38PM EST50.002.101.802.50+0.02+0.96%1737,835120.90%
CVNA240119C000525002023-02-02 10:14AM EST52.502.701.272.490.00-1228117.87%
CVNA240119C000550002023-02-03 2:53PM EST55.001.251.142.36-2.00-61.54%2143117.38%
CVNA240119C000575002023-02-03 2:39PM EST57.501.221.142.00-0.38-23.75%574115.63%
CVNA240119C000600002023-02-03 2:38PM EST60.001.701.172.13+0.16+10.39%2710,187119.34%
CVNA240119C000650002023-02-03 12:16PM EST65.001.661.101.96+0.41+32.80%154,093120.36%
CVNA240119C000700002023-02-03 11:20AM EST70.001.000.651.82-0.10-9.09%23556116.75%
CVNA240119C000750002023-02-02 3:44PM EST75.000.690.531.690.00-4111116.55%
CVNA240119C000800002023-02-03 10:00AM EST80.000.800.461.57-0.01-1.23%3304116.80%
CVNA240119C000850002023-02-02 10:32AM EST85.001.200.381.230.00-176113.23%
CVNA240119C000900002023-02-03 1:44PM EST90.000.800.321.38-0.10-11.11%6514,697116.89%
CVNA240119C000950002023-01-20 12:53PM EST95.000.260.401.330.00-846119.53%
CVNA240119C001000002023-02-03 3:36PM EST100.000.750.620.94+0.14+22.95%5611,594118.95%
CVNA240119C001050002023-02-02 3:39PM EST105.000.810.161.00+0.31+62.00%186113.97%
CVNA240119C001100002023-02-02 1:34PM EST110.000.600.051.250.00-1169118.31%
CVNA240119C001150002023-02-02 2:26PM EST115.000.680.051.240.00-166119.82%
CVNA240119C001200002023-01-23 11:47AM EST120.000.200.051.200.00-4156120.70%
CVNA240119C001250002023-01-23 11:51AM EST125.000.180.101.190.00-2135122.95%
CVNA240119C001300002023-02-03 11:59AM EST130.000.450.101.14-0.55-55.00%1702123.54%
CVNA240119C001350002023-01-25 10:09AM EST135.000.120.101.150.00-8140125.10%
CVNA240119C001400002023-02-03 2:46PM EST140.000.400.050.62-0.39-49.37%2525113.67%
CVNA240119C001450002023-01-20 1:09PM EST145.000.130.011.140.00-1258125.78%
CVNA240119C001500002023-02-03 11:21AM EST150.000.250.191.00-0.50-66.67%2817127.83%
CVNA240119C001550002023-01-20 1:26PM EST155.000.100.011.140.00-655128.22%
CVNA240119C001600002023-01-27 11:11AM EST160.000.050.031.140.00-398129.79%
CVNA240119C001650002023-01-13 10:43AM EST165.000.230.011.140.00-17198130.47%
CVNA240119C001700002023-01-12 11:06AM EST170.000.020.001.150.00-4960131.54%
CVNA240119C001750002023-02-02 11:00AM EST175.000.650.001.140.00-5089132.32%
CVNA240119C001800002023-02-02 2:19PM EST180.000.300.020.730.00-892124.51%
CVNA240119C001850002023-02-03 10:40AM EST185.000.350.010.55+0.05+16.67%21,122120.12%
CVNA240119C001900002023-02-02 11:10AM EST190.000.450.011.040.00-1834133.40%
CVNA240119C001950002023-01-12 11:42AM EST195.000.020.001.000.00-5050133.20%
CVNA240119C002000002023-02-03 2:46PM EST200.000.450.220.60+0.25+125.00%8983129.88%
CVNA240119C002100002023-01-10 10:47AM EST210.000.050.000.970.00-10810135.06%
CVNA240119C002200002023-02-02 11:52AM EST220.000.290.000.960.00-323136.43%
CVNA240119C002300002022-12-27 1:44PM EST230.000.050.000.280.00-1218116.21%
CVNA240119C002400002023-02-03 3:52PM EST240.000.200.200.450.00-270131.45%
CVNA240119C002500002023-02-03 1:30PM EST250.000.220.220.45+0.07+46.67%1711,063133.30%
CVNA240119C002600002023-02-02 2:50PM EST260.000.200.000.840.00-133139.16%
CVNA240119C002700002022-08-16 9:27AM EST270.003.000.752.950.00-131184.72%
CVNA240119C002800002022-11-23 11:00AM EST280.000.050.000.200.00-6425117.58%
CVNA240119C002900002023-02-01 2:59PM EST290.000.250.010.760.00-15140.92%
CVNA240119C003000002023-02-02 3:12PM EST300.000.130.000.500.00-2411133.79%
CVNA240119C003100002023-02-02 11:33AM EST310.000.400.010.740.00-510142.48%
CVNA240119C003200002022-11-30 1:10PM EST320.000.100.000.150.00-1023117.97%
CVNA240119C003300002022-11-15 11:11AM EST330.000.350.000.250.00-1014125.59%
CVNA240119C003400002022-05-24 10:31AM EST340.000.850.101.100.00-11156.15%
CVNA240119C003500002023-01-25 10:04AM EST350.000.040.010.700.00-2324145.22%
CVNA240119C003600002022-11-23 9:30AM EST360.000.100.000.000.00-141750.00%
CVNA240119C003700002023-02-03 2:39PM EST370.000.250.010.250.00-14735129.49%
CVNA240119C003800002023-02-03 10:38AM EST380.000.400.000.40-0.10-20.00%12137.11%
CVNA240119C003900002022-04-17 11:08PM EST390.004.300.153.600.00--1198.19%
CVNA240119C004000002022-12-15 11:20AM EST400.000.050.000.150.00-649124.22%
CVNA240119C004100002022-08-24 8:56AM EST410.001.300.000.950.00-19156.54%
CVNA240119C004200002023-02-03 11:43AM EST420.000.150.090.11+0.07+87.50%6545129.49%
CVNA240119C004300002022-07-25 8:30AM EST430.001.750.000.000.00-2350.00%
CVNA240119C004400002022-07-15 8:31AM EST440.000.360.602.800.00-13198.14%
CVNA240119C004500002023-02-03 1:17PM EST450.000.250.100.35+0.15+150.00%249144.34%
CVNA240119C004600002022-07-14 2:52PM EST460.000.310.802.700.00-22200.88%
CVNA240119C004700002022-07-14 2:52PM EST470.000.280.552.650.00--2197.90%
CVNA240119C004800002023-02-02 3:36PM EST480.000.050.000.460.00-1137146.58%
CVNA240119C004900002023-02-03 2:28PM EST490.000.080.040.10+0.02+33.33%1,3302,037128.91%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240119P000005002023-02-03 3:40PM EST0.500.150.090.15-0.01-6.25%20844232.81%
CVNA240119P000010002023-02-03 3:13PM EST1.000.300.300.35-0.01-3.23%621,172230.08%
CVNA240119P000015002023-02-01 3:16PM EST1.500.460.220.710.00-148210.16%
CVNA240119P000020002023-02-03 12:32PM EST2.000.660.450.85-0.12-15.38%696201.76%
CVNA240119P000025002023-02-03 2:47PM EST2.500.800.750.90-0.06-6.98%1056,807193.16%
CVNA240119P000030002023-02-03 12:17PM EST3.000.930.721.39-0.47-33.57%11,384190.43%
CVNA240119P000035002023-02-02 11:33AM EST3.501.700.911.620.00-40571185.55%
CVNA240119P000040002023-02-03 3:00PM EST4.001.611.251.90+0.01+0.62%43,130187.30%
CVNA240119P000045002023-02-03 2:14PM EST4.501.901.472.00+0.10+5.56%51352179.20%
CVNA240119P000050002023-02-03 2:28PM EST5.002.052.052.15-0.17-7.66%10816,392182.81%
CVNA240119P000055002023-02-03 1:06PM EST5.502.442.202.30+0.09+3.83%3120,263174.71%
CVNA240119P000075002023-02-03 1:16PM EST7.503.503.153.85-0.03-0.85%1682,415172.85%
CVNA240119P000100002023-02-03 3:51PM EST10.005.155.005.25+0.25+5.10%30410,847168.46%
CVNA240119P000125002023-02-03 3:52PM EST12.506.806.756.85+0.28+4.29%167,021163.23%
CVNA240119P000150002023-02-03 3:57PM EST15.008.507.908.75-0.05-0.58%16615153.37%
CVNA240119P000175002023-02-03 3:33PM EST17.5010.459.7010.70+0.05+0.48%3403150.90%
CVNA240119P000200002023-02-03 3:42PM EST20.0012.3012.0012.600.00-1262,227151.95%
CVNA240119P000225002022-12-23 1:13PM EST22.5018.9016.9518.050.00-3120220.75%
CVNA240119P000250002023-02-03 9:41AM EST25.0016.3015.4016.60-0.04-0.24%1157141.60%
CVNA240119P000275002022-12-29 10:38AM EST27.5023.4320.7521.550.00-3364200.29%
CVNA240119P000300002023-01-30 9:43AM EST30.0022.8719.6020.800.00-1496138.38%
CVNA240119P000325002023-02-01 9:47AM EST32.5024.2021.8023.000.00-1261137.77%
CVNA240119P000350002023-02-03 10:46AM EST35.0025.2523.9525.20+0.32+1.28%2262136.28%
CVNA240119P000375002023-01-27 3:50PM EST37.5030.5325.9527.400.00-18133.06%
CVNA240119P000400002023-02-02 1:43PM EST40.0027.7528.1529.650.00-127202131.69%
CVNA240119P000425002022-09-23 2:28PM EST42.5024.5530.3030.800.00-45119.39%
CVNA240119P000450002023-02-01 2:24PM EST45.0034.4032.5034.300.00-2465128.91%
CVNA240119P000475002022-10-13 12:21PM EST47.5032.3136.6037.300.00-56150.64%
CVNA240119P000500002023-02-02 1:29PM EST50.0036.5037.1039.000.00-2145127.73%
CVNA240119P000525002023-01-12 1:41PM EST52.5046.3039.5041.250.00--24126.81%
CVNA240119P000550002023-01-24 3:56PM EST55.0048.5541.8543.600.00-23126.17%
CVNA240119P000575002023-01-12 12:35PM EST57.5051.2544.1045.900.00--107123.78%
CVNA240119P000600002023-02-03 1:42PM EST60.0048.0047.0048.30+2.89+6.41%2581128.86%
CVNA240119P000650002023-02-03 10:46AM EST65.0052.9851.3053.05-0.14-0.26%29122.61%
CVNA240119P000700002023-02-03 2:43PM EST70.0057.9055.9057.85-6.85-10.58%4158119.09%
CVNA240119P000750002023-01-26 10:15AM EST75.0068.4060.4562.600.00-11113.14%
CVNA240119P000800002023-01-26 10:15AM EST80.0073.4165.5567.450.00-113115.19%
CVNA240119P000850002023-01-13 1:45PM EST85.0078.2070.6072.350.00-56130116.99%
CVNA240119P000900002023-01-12 12:59PM EST90.0083.8075.3077.200.00-1610112.45%
CVNA240119P000950002022-11-22 2:19PM EST95.0088.5090.6091.200.00-1602313.72%
CVNA240119P001000002023-02-03 11:41AM EST100.0083.8085.1587.00-6.40-7.10%14110.35%
CVNA240119P001050002023-01-26 10:18AM EST105.0098.3090.0091.900.00-160107.03%
CVNA240119P001150002022-08-02 12:34PM EST115.0084.2885.3086.900.00-2110.00%
CVNA240119P001200002022-10-10 10:55AM EST120.00102.16111.60113.700.00-135139251.54%
CVNA240119P001250002022-11-04 1:20PM EST125.00116.40115.80118.400.00-13242.97%
CVNA240119P001300002022-06-16 10:09AM EST130.00108.60108.20109.600.00-140.00%
CVNA240119P001350002022-08-02 12:37PM EST135.00103.15104.30106.200.00-3340.00%
CVNA240119P001400002022-02-16 9:52AM EST140.0053.2446.0055.500.00--60.00%
CVNA240119P001450002023-02-02 11:52AM EST145.00127.60129.70131.700.00-132103.52%
CVNA240119P001500002023-02-01 2:16PM EST150.00138.00134.70136.650.00-120102.54%
CVNA240119P001550002022-05-10 11:53AM EST155.00121.00129.70133.500.00-510.00%
CVNA240119P001600002023-01-25 3:12PM EST160.00153.55144.65146.650.00-75103102.15%
CVNA240119P001650002022-08-05 11:29AM EST165.00122.00133.10135.100.00-120.00%
CVNA240119P001750002022-08-08 10:39AM EST175.00129.50142.90145.100.00-110.00%
CVNA240119P001800002023-01-25 12:04PM EST180.00173.50171.85175.200.00-1510284.96%
CVNA240119P001850002022-01-14 10:02AM EST185.0070.8878.0085.850.00-51000.00%
CVNA240119P001900002022-05-02 8:31AM EST190.00134.360.000.000.00-120.00%
CVNA240119P002000002023-01-25 12:39PM EST200.00193.50184.65186.700.00-1510112.31%
CVNA240119P002100002022-06-01 9:31AM EST210.00182.30187.30189.700.00-100.00%
CVNA240119P002200002022-03-15 1:02PM EST220.00121.00122.00130.700.00-2460.00%
CVNA240119P002300002022-04-22 10:47AM EST230.00148.00193.60198.900.00-1540.00%
CVNA240119P002400002021-12-29 2:03PM EST240.0081.69116.00125.500.00--160.00%
CVNA240119P002500002022-08-16 10:37AM EST250.00199.40211.00215.100.00-160.00%
CVNA240119P002600002022-01-26 9:58AM EST260.00135.72126.00135.000.00-110.00%
CVNA240119P002700002022-03-15 9:20AM EST270.00168.75169.40175.000.00-1250.00%
CVNA240119P002800002022-05-24 10:34AM EST280.00252.98249.00254.000.00-300.00%
CVNA240119P002900002022-03-14 2:32PM EST290.00192.050.000.000.00-200.00%
CVNA240119P003000002022-04-27 10:05AM EST300.00235.50261.70270.200.00-130.00%
CVNA240119P003100002022-02-02 2:45PM EST310.00170.22208.00216.000.00-110.00%
CVNA240119P003300002022-06-07 10:17AM EST330.00305.20302.20306.900.00-100.00%
CVNA240119P003400002021-12-16 9:35AM EST340.00150.23193.50202.500.00--10.00%
CVNA240119P003500002022-06-06 2:52PM EST350.00325.00321.80325.300.00--00.00%
CVNA240119P003600002021-11-10 6:47AM EST360.00127.16132.50142.000.00-200.00%
CVNA240119P003800002021-12-01 1:23PM EST380.00150.05177.60185.400.00-110.00%
CVNA240119P003900002021-11-10 6:47AM EST390.00150.38155.00165.000.00--20.00%
CVNA240119P004000002022-12-22 11:14AM EST400.00395.90390.95395.950.00--0313.23%
CVNA240119P004100002021-11-10 6:47AM EST410.00164.40171.00180.500.00--10.00%
CVNA240119P004400002021-10-27 8:31AM EST440.00179.00181.50188.700.00--10.00%
CVNA240119P004800002022-11-30 3:59PM EST480.00471.40472.70477.300.00--0352.20%
CVNA240119P004900002023-01-30 2:53PM EST490.00479.50473.65476.700.00-70188.43%