Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.96+7.03 (+9.26%)
At close: 04:00PM EST
82.69 -0.27 (-0.33%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240517C000150002024-02-23 2:43PM EST15.0053.8966.6070.200.00-30119206.93%
CVNA240517C000175002024-03-01 11:52AM EST17.5062.6164.1567.75+26.71+74.40%17192.19%
CVNA240517C000200002024-02-29 10:48AM EST20.0057.1661.6565.300.00-638177.73%
CVNA240517C000225002024-02-23 11:54AM EST22.5047.3459.1562.850.00-13165.14%
CVNA240517C000250002024-02-23 1:56PM EST25.0044.2657.1560.450.00-1147167.09%
CVNA240517C000300002024-02-23 10:20AM EST30.0042.1652.1055.600.00-75290145.41%
CVNA240517C000350002024-03-01 9:50AM EST35.0043.1547.4049.90-1.40-3.14%5547118.65%
CVNA240517C000400002024-02-29 9:54AM EST40.0038.8742.9544.700.00-12,750107.67%
CVNA240517C000450002024-03-01 3:41PM EST45.0038.7938.5540.45+6.15+18.84%122,052107.67%
CVNA240517C000500002024-03-01 2:11PM EST50.0033.1034.7036.30+5.05+18.00%35917108.45%
CVNA240517C000550002024-03-01 3:48PM EST55.0031.2030.1032.05+6.10+24.30%9522100.24%
CVNA240517C000600002024-03-01 2:21PM EST60.0025.8827.1028.45+4.95+23.65%41,866102.98%
CVNA240517C000650002024-03-01 12:31PM EST65.0022.7023.8025.05+4.25+23.04%1516101.73%
CVNA240517C000700002024-03-01 3:36PM EST70.0021.0020.7522.70+5.43+34.87%2922,528103.39%
CVNA240517C000750002024-03-01 3:50PM EST75.0018.7018.8519.30+4.78+34.34%253,558102.98%
CVNA240517C000800002024-03-01 3:58PM EST80.0017.0516.5017.00+5.50+47.62%126957102.93%
CVNA240517C000850002024-03-01 3:35PM EST85.0013.7314.3514.85+3.78+37.99%7953,799102.31%
CVNA240517C000900002024-03-01 3:45PM EST90.0012.0312.6012.95+3.63+43.21%7186,702102.27%
CVNA240517C000950002024-03-01 3:40PM EST95.0010.4111.0011.35+3.36+47.66%41,096102.30%
CVNA240517C001000002024-03-01 3:52PM EST100.009.909.609.90+4.00+67.80%351,209102.17%
CVNA240517C001100002024-03-01 3:53PM EST110.007.207.357.70+2.65+58.24%3131,640102.80%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240517P000150002024-03-01 2:46PM EST15.000.090.080.29-0.01-10.00%322,140178.91%
CVNA240517P000175002024-03-01 2:35PM EST17.500.130.100.18-0.01-7.14%10518156.45%
CVNA240517P000200002024-03-01 1:17PM EST20.000.160.150.26-0.01-5.88%5775151.56%
CVNA240517P000225002024-02-29 10:34AM EST22.500.100.080.680.00-6686154.69%
CVNA240517P000250002024-03-01 3:56PM EST25.000.280.230.30-0.01-3.45%182,824134.18%
CVNA240517P000300002024-03-01 11:22AM EST30.000.210.300.59-0.31-59.62%114,718126.07%
CVNA240517P000350002024-03-01 12:06PM EST35.000.680.560.75-0.12-15.00%71,443117.33%
CVNA240517P000400002024-03-01 3:57PM EST40.001.061.051.14-0.19-15.20%462,373113.97%
CVNA240517P000450002024-03-01 1:43PM EST45.001.591.591.68-0.41-20.50%725,951109.57%
CVNA240517P000500002024-03-01 3:35PM EST50.002.452.342.52-0.45-15.52%331,600106.84%
CVNA240517P000550002024-03-01 3:38PM EST55.003.503.353.60-0.90-20.45%1001,233104.64%
CVNA240517P000600002024-03-01 3:58PM EST60.004.784.704.90-1.22-20.33%2192,064102.84%
CVNA240517P000650002024-03-01 3:48PM EST65.006.456.356.55-1.50-18.87%104645101.61%
CVNA240517P000700002024-03-01 3:58PM EST70.008.308.308.65-1.90-18.63%5953,799101.14%
CVNA240517P000750002024-03-01 3:58PM EST75.0010.5210.5510.90-2.18-17.17%8612,431100.16%
CVNA240517P000800002024-03-01 3:59PM EST80.0013.2013.2013.45-2.45-15.65%981,03099.73%
CVNA240517P000850002024-03-01 3:58PM EST85.0015.9015.9016.25-3.20-16.75%81919398.54%
CVNA240517P000900002024-03-01 3:56PM EST90.0018.8518.8519.80-2.05-9.81%5437199.05%
CVNA240517P000950002024-03-01 1:58PM EST95.0023.2022.2522.85-3.15-11.95%163997.92%
CVNA240517P001000002024-03-01 2:29PM EST100.0026.9925.7526.25-1.80-6.25%16296.91%