Singapore markets open in 44 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
68,253.72 -1,087.97 (-1.57%) CMC Crypto 200
1,481.29 -15.17 (-1.01%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240614C00060000 | 2024-05-28 1:13PM EDT | 60.00 | 45.27 | 43.45 | 46.10 | 0.00 | - | 10 | 0 | 128.71% |
| CVNA240614C00070000 | 2024-05-28 10:49AM EDT | 70.00 | 37.04 | 33.45 | 36.20 | -0.03 | -0.08% | 6 | 0 | 100.78% |
| CVNA240614C00076000 | 2024-05-14 2:13PM EDT | 76.00 | 45.11 | 27.50 | 30.35 | 0.00 | - | - | 3 | 88.67% |
| CVNA240614C00077000 | 2024-05-03 2:04PM EDT | 77.00 | 46.21 | 26.60 | 29.40 | 0.00 | - | 3 | 12 | 89.26% |
| CVNA240614C00080000 | 2024-05-03 11:36AM EDT | 80.00 | 41.41 | 23.85 | 26.40 | 0.00 | - | 3 | 0 | 84.96% |
| CVNA240614C00085000 | 2024-05-07 2:22PM EDT | 85.00 | 34.14 | 19.75 | 21.50 | 0.00 | - | - | 1 | 83.11% |
| CVNA240614C00089000 | 2024-05-10 1:46PM EDT | 89.00 | 28.40 | 16.50 | 17.55 | 0.00 | - | - | 3 | 77.54% |
| CVNA240614C00090000 | 2024-05-07 12:39PM EDT | 90.00 | 30.60 | 15.50 | 16.90 | 0.00 | - | - | 1 | 77.10% |
| CVNA240614C00091000 | 2024-05-24 10:00AM EDT | 91.00 | 22.00 | 14.70 | 16.45 | 0.00 | - | 10 | 10 | 79.79% |
| CVNA240614C00095000 | 2024-05-23 3:15PM EDT | 95.00 | 16.10 | 10.90 | 12.75 | 0.00 | - | 1 | 3 | 67.77% |
| CVNA240614C00100000 | 2024-05-28 2:05PM EDT | 100.00 | 8.31 | 8.35 | 9.00 | -4.24 | -33.78% | 5 | 25 | 69.41% |
| CVNA240614C00101000 | 2024-05-28 2:05PM EDT | 101.00 | 7.74 | 7.55 | 9.05 | -5.21 | -40.23% | 3 | 3 | 71.75% |
| CVNA240614C00103000 | 2024-05-28 1:02PM EDT | 103.00 | 6.80 | 6.40 | 7.45 | -10.65 | -61.03% | 2 | 1 | 68.29% |
| CVNA240614C00104000 | 2024-05-28 1:31PM EDT | 104.00 | 6.25 | 5.35 | 6.75 | -3.09 | -33.08% | 2 | 10 | 64.09% |
| CVNA240614C00105000 | 2024-05-28 12:37PM EDT | 105.00 | 6.25 | 5.55 | 6.60 | -3.05 | -32.80% | 26 | 15 | 69.65% |
| CVNA240614C00106000 | 2024-05-28 3:59PM EDT | 106.00 | 5.58 | 5.10 | 5.65 | -13.91 | -71.37% | 11 | 1 | 66.85% |
| CVNA240614C00107000 | 2024-05-28 3:27PM EDT | 107.00 | 4.84 | 4.70 | 5.35 | -13.78 | -74.01% | 19 | 0 | 67.63% |
| CVNA240614C00108000 | 2024-05-28 3:27PM EDT | 108.00 | 4.49 | 4.00 | 4.85 | +0.09 | +2.05% | 12 | 0 | 65.36% |
| CVNA240614C00109000 | 2024-05-28 9:39AM EDT | 109.00 | 5.50 | 3.95 | 4.45 | -0.88 | -13.79% | 1 | 18 | 67.02% |
| CVNA240614C00110000 | 2024-05-28 3:59PM EDT | 110.00 | 3.95 | 3.50 | 4.05 | -2.90 | -42.34% | 7 | 76 | 66.13% |
| CVNA240614C00111000 | 2024-05-28 11:28AM EDT | 111.00 | 3.91 | 3.10 | 3.90 | -1.89 | -32.59% | 1 | 100 | 66.70% |
| CVNA240614C00112000 | 2024-05-28 3:38PM EDT | 112.00 | 3.05 | 2.88 | 3.40 | -2.30 | -42.99% | 170 | 133 | 66.02% |
| CVNA240614C00113000 | 2024-05-22 2:37PM EDT | 113.00 | 9.00 | 2.56 | 3.10 | 0.00 | - | - | 35 | 65.65% |
| CVNA240614C00114000 | 2024-05-28 3:59PM EDT | 114.00 | 2.88 | 2.24 | 2.87 | -2.97 | -50.77% | 4 | 10 | 65.43% |
| CVNA240614C00115000 | 2024-05-28 3:05PM EDT | 115.00 | 2.40 | 2.35 | 2.58 | -1.72 | -41.75% | 15 | 85 | 67.38% |
| CVNA240614C00116000 | 2024-05-28 10:46AM EDT | 116.00 | 2.65 | 2.13 | 2.72 | -4.21 | -61.37% | 1 | 15 | 69.90% |
| CVNA240614C00117000 | 2024-05-28 3:37PM EDT | 117.00 | 1.97 | 1.85 | 2.22 | -2.09 | -51.48% | 1 | 14 | 67.43% |
| CVNA240614C00118000 | 2024-05-24 10:23AM EDT | 118.00 | 4.80 | 1.52 | 2.44 | 0.00 | - | 1 | 14 | 69.43% |
| CVNA240614C00119000 | 2024-05-28 12:22PM EDT | 119.00 | 1.59 | 1.57 | 2.09 | -2.66 | -62.59% | 34 | 8 | 69.92% |
| CVNA240614C00120000 | 2024-05-28 12:21PM EDT | 120.00 | 1.50 | 1.30 | 1.60 | -1.28 | -46.04% | 13 | 68 | 66.50% |
| CVNA240614C00121000 | 2024-05-21 2:39PM EDT | 121.00 | 5.49 | 1.27 | 1.48 | 0.00 | - | 2 | 11 | 67.72% |
| CVNA240614C00122000 | 2024-05-28 12:21PM EDT | 122.00 | 1.23 | 1.14 | 1.57 | -1.23 | -50.00% | 14 | 14 | 69.78% |
| CVNA240614C00123000 | 2024-05-23 10:34AM EDT | 123.00 | 3.65 | 1.02 | 1.20 | 0.00 | - | 40 | 30 | 67.63% |
| CVNA240614C00124000 | 2024-05-24 12:35PM EDT | 124.00 | 2.14 | 0.72 | 1.23 | 0.00 | - | 29 | 30 | 67.19% |
| CVNA240614C00125000 | 2024-05-28 3:55PM EDT | 125.00 | 1.35 | 0.81 | 0.99 | -1.15 | -46.00% | 119 | 1,019 | 67.75% |
| CVNA240614C00126000 | 2024-05-28 12:39PM EDT | 126.00 | 0.84 | 0.73 | 0.95 | -1.15 | -57.79% | 1 | 3 | 68.51% |
| CVNA240614C00127000 | 2024-05-24 11:00AM EDT | 127.00 | 1.61 | 0.65 | 0.78 | 0.00 | - | 3,012 | 3,001 | 67.58% |
| CVNA240614C00128000 | 2024-05-28 12:39PM EDT | 128.00 | 0.68 | 0.58 | 0.99 | -0.77 | -53.10% | 1 | 1 | 71.24% |
| CVNA240614C00129000 | 2024-05-24 10:59AM EDT | 129.00 | 1.33 | 0.52 | 0.64 | 0.00 | - | 2 | 4 | 67.87% |
| CVNA240614C00130000 | 2024-05-28 10:13AM EDT | 130.00 | 0.66 | 0.46 | 0.58 | -0.34 | -34.00% | 1 | 112 | 67.97% |
| CVNA240614C00131000 | 2024-05-28 11:06AM EDT | 131.00 | 0.47 | 0.42 | 0.53 | -3.44 | -87.98% | 10 | 17 | 68.36% |
| CVNA240614C00133000 | 2024-05-28 11:06AM EDT | 133.00 | 0.36 | 0.33 | 0.63 | -2.68 | -88.16% | 10 | 11 | 71.97% |
| CVNA240614C00134000 | 2024-05-24 10:08AM EDT | 134.00 | 1.22 | 0.29 | 0.61 | 0.00 | - | 4 | 5 | 72.66% |
| CVNA240614C00135000 | 2024-05-28 2:22PM EDT | 135.00 | 0.32 | 0.16 | 0.53 | -0.83 | -72.17% | 3 | 135 | 70.36% |
| CVNA240614C00136000 | 2024-05-28 10:10AM EDT | 136.00 | 0.40 | 0.14 | 0.38 | -2.71 | -87.14% | 20 | 33 | 68.16% |
| CVNA240614C00137000 | 2024-05-20 12:04PM EDT | 137.00 | 3.16 | 0.13 | 0.45 | 0.00 | - | 20 | 22 | 71.09% |
| CVNA240614C00138000 | 2024-05-22 12:43PM EDT | 138.00 | 2.00 | 0.12 | 0.63 | 0.00 | - | 1 | 1 | 76.27% |
| CVNA240614C00140000 | 2024-05-24 3:45PM EDT | 140.00 | 0.44 | 0.10 | 0.44 | 0.00 | - | 4 | 25 | 74.61% |
| CVNA240614C00145000 | 2024-05-28 9:59AM EDT | 145.00 | 0.22 | 0.07 | 1.06 | -0.30 | -57.69% | 20 | 20 | 94.04% |
| CVNA240614C00150000 | 2024-05-28 2:10PM EDT | 150.00 | 0.13 | 0.01 | 0.25 | -0.04 | -23.53% | 17 | 98 | 78.81% |
| CVNA240614C00155000 | 2024-05-23 11:16AM EDT | 155.00 | 0.41 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 105.76% |
| CVNA240614C00160000 | 2024-05-28 11:04AM EDT | 160.00 | 0.05 | 0.00 | 0.34 | -0.55 | -91.67% | 26 | 26 | 93.95% |
| CVNA240614C00165000 | 2024-05-28 3:51PM EDT | 165.00 | 0.06 | 0.00 | 0.25 | -0.51 | -89.47% | 3 | 23 | 95.31% |
| CVNA240614C00170000 | 2024-05-28 3:51PM EDT | 170.00 | 0.05 | 0.00 | 0.96 | -1.15 | -95.83% | 3 | 15 | 123.68% |
| CVNA240614C00175000 | 2024-05-14 9:30AM EDT | 175.00 | 0.55 | 0.00 | 0.96 | 0.00 | - | 2 | 65 | 129.39% |
| CVNA240614C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 4 | 75 | 107.03% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240614P00060000 | 2024-05-14 11:49AM EDT | 60.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 37 | 135.55% |
| CVNA240614P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.10 | 0.03 | 0.88 | 0.00 | - | 25 | 26 | 131.84% |
| CVNA240614P00070000 | 2024-05-28 2:06PM EDT | 70.00 | 0.15 | 0.09 | 0.22 | +0.14 | +1,400.00% | 200 | 17 | 93.95% |
| CVNA240614P00075000 | 2024-05-24 11:32AM EDT | 75.00 | 0.10 | 0.09 | 0.50 | 0.00 | - | 3 | 9 | 89.45% |
| CVNA240614P00077000 | 2024-05-15 2:44PM EDT | 77.00 | 0.35 | 0.11 | 0.45 | 0.00 | - | 10 | 11 | 82.62% |
| CVNA240614P00080000 | 2024-05-28 2:19PM EDT | 80.00 | 0.40 | 0.17 | 0.44 | +0.18 | +81.82% | 15 | 107 | 75.20% |
| CVNA240614P00082000 | 2024-05-28 1:51PM EDT | 82.00 | 0.50 | 0.44 | 0.49 | +0.25 | +100.00% | 30 | 3 | 76.17% |
| CVNA240614P00083000 | 2024-05-17 3:39PM EDT | 83.00 | 0.52 | 0.29 | 0.55 | 0.00 | - | 3 | 3 | 71.39% |
| CVNA240614P00084000 | 2024-05-17 11:32AM EDT | 84.00 | 0.57 | 0.20 | 0.63 | 0.00 | - | 1 | 2 | 68.26% |
| CVNA240614P00085000 | 2024-05-28 1:58PM EDT | 85.00 | 0.71 | 0.60 | 0.70 | +0.29 | +69.05% | 3 | 47 | 72.95% |
| CVNA240614P00086000 | 2024-05-28 11:25AM EDT | 86.00 | 0.64 | 0.67 | 0.80 | -0.04 | -5.88% | 20 | 81 | 72.17% |
| CVNA240614P00087000 | 2024-05-28 2:46PM EDT | 87.00 | 0.94 | 0.54 | 1.34 | +0.40 | +74.07% | 36 | 35 | 74.02% |
| CVNA240614P00088000 | 2024-05-28 1:13PM EDT | 88.00 | 0.93 | 0.77 | 1.01 | +0.23 | +32.86% | 1 | 11 | 69.53% |
| CVNA240614P00089000 | 2024-05-28 1:15PM EDT | 89.00 | 1.21 | 0.80 | 1.52 | +0.36 | +42.35% | 2 | 6 | 72.07% |
| CVNA240614P00090000 | 2024-05-28 3:47PM EDT | 90.00 | 1.15 | 1.11 | 1.47 | +0.44 | +61.97% | 51 | 47 | 71.14% |
| CVNA240614P00091000 | 2024-05-24 3:41PM EDT | 91.00 | 0.85 | 1.15 | 1.44 | 0.00 | - | 2 | 9 | 67.68% |
| CVNA240614P00092000 | 2024-05-28 10:08AM EDT | 92.00 | 1.25 | 1.29 | 1.97 | +0.04 | +3.31% | 14 | 2 | 70.02% |
| CVNA240614P00093000 | 2024-05-28 1:16PM EDT | 93.00 | 1.76 | 1.61 | 2.18 | +0.31 | +21.38% | 13 | 4 | 70.56% |
| CVNA240614P00094000 | 2024-05-28 2:34PM EDT | 94.00 | 2.15 | 1.48 | 2.18 | +0.90 | +72.00% | 18 | 30 | 65.67% |
| CVNA240614P00095000 | 2024-05-28 3:15PM EDT | 95.00 | 2.36 | 1.82 | 2.46 | +0.86 | +57.33% | 14 | 161 | 66.41% |
| CVNA240614P00096000 | 2024-05-28 2:35PM EDT | 96.00 | 2.75 | 2.35 | 2.62 | +1.06 | +62.72% | 4 | 5 | 67.21% |
| CVNA240614P00097000 | 2024-05-28 2:35PM EDT | 97.00 | 3.00 | 2.37 | 2.88 | +1.42 | +89.87% | 9 | 17 | 64.89% |
| CVNA240614P00098000 | 2024-05-28 1:31PM EDT | 98.00 | 3.16 | 2.74 | 3.50 | +1.21 | +62.05% | 2 | 7 | 66.97% |
| CVNA240614P00099000 | 2024-05-28 2:00PM EDT | 99.00 | 3.70 | 3.30 | 3.60 | +1.01 | +37.55% | 30 | 62 | 66.53% |
| CVNA240614P00100000 | 2024-05-28 3:47PM EDT | 100.00 | 3.95 | 3.65 | 4.05 | +1.35 | +51.92% | 564 | 116 | 66.63% |
| CVNA240614P00101000 | 2024-05-28 2:35PM EDT | 101.00 | 4.55 | 4.10 | 4.30 | +2.25 | +97.83% | 13 | 16 | 65.82% |
| CVNA240614P00102000 | 2024-05-28 3:46PM EDT | 102.00 | 4.87 | 4.50 | 4.95 | +1.97 | +67.93% | 5 | 14 | 66.75% |
| CVNA240614P00103000 | 2024-05-28 3:33PM EDT | 103.00 | 5.25 | 4.30 | 6.20 | +1.83 | +53.51% | 28 | 7 | 67.33% |
| CVNA240614P00104000 | 2024-05-28 3:54PM EDT | 104.00 | 5.55 | 5.40 | 5.95 | +1.78 | +47.21% | 31 | 14 | 66.49% |
| CVNA240614P00105000 | 2024-05-28 3:41PM EDT | 105.00 | 6.30 | 5.80 | 6.85 | +2.60 | +70.27% | 24 | 63 | 67.87% |
| CVNA240614P00106000 | 2024-05-28 2:41PM EDT | 106.00 | 6.55 | 6.05 | 6.85 | +2.45 | +59.76% | 54 | 27 | 63.11% |
| CVNA240614P00107000 | 2024-05-28 3:46PM EDT | 107.00 | 7.43 | 6.55 | 7.95 | +1.91 | +34.60% | 12 | 34 | 65.58% |
| CVNA240614P00108000 | 2024-05-28 9:41AM EDT | 108.00 | 7.00 | 7.45 | 9.00 | +1.84 | +35.66% | 1 | 3 | 69.74% |
| CVNA240614P00109000 | 2024-05-28 1:27PM EDT | 109.00 | 8.90 | 7.85 | 9.10 | +2.80 | +45.90% | 2 | 17 | 65.48% |
| CVNA240614P00110000 | 2024-05-28 3:52PM EDT | 110.00 | 9.20 | 8.50 | 9.65 | +3.10 | +50.82% | 3 | 30 | 64.87% |
| CVNA240614P00111000 | 2024-05-28 11:30AM EDT | 111.00 | 8.55 | 9.50 | 11.30 | +2.50 | +41.32% | 4 | 2 | 72.44% |
| CVNA240614P00112000 | 2024-05-28 9:45AM EDT | 112.00 | 9.40 | 9.65 | 11.05 | +2.45 | +35.25% | 3 | 15 | 63.60% |
| CVNA240614P00113000 | 2024-05-28 12:18PM EDT | 113.00 | 10.50 | 10.60 | 11.35 | +3.20 | +43.84% | 10 | 16 | 62.33% |
| CVNA240614P00114000 | 2024-05-28 12:40PM EDT | 114.00 | 11.40 | 11.60 | 12.90 | +3.12 | +37.68% | 19 | 11 | 69.07% |
| CVNA240614P00115000 | 2024-05-28 9:40AM EDT | 115.00 | 12.00 | 12.15 | 14.40 | +2.88 | +31.58% | 4 | 31 | 72.58% |
| CVNA240614P00116000 | 2024-05-24 3:02PM EDT | 116.00 | 10.50 | 12.60 | 14.40 | 0.00 | - | 1 | 16 | 65.33% |
| CVNA240614P00117000 | 2024-05-28 11:10AM EDT | 117.00 | 13.10 | 13.65 | 15.10 | +2.65 | +25.36% | 1 | 12 | 66.46% |
| CVNA240614P00118000 | 2024-05-28 1:03PM EDT | 118.00 | 15.00 | 14.20 | 15.60 | +3.67 | +32.39% | 3 | 10 | 62.06% |
| CVNA240614P00119000 | 2024-05-28 11:52AM EDT | 119.00 | 14.95 | 15.50 | 16.70 | +3.32 | +28.55% | 2 | 15 | 67.80% |
| CVNA240614P00120000 | 2024-05-24 3:59PM EDT | 120.00 | 12.85 | 15.30 | 17.50 | 0.00 | - | 1 | 47 | 58.50% |
| CVNA240614P00121000 | 2024-05-15 10:29AM EDT | 121.00 | 10.69 | 16.45 | 18.80 | 0.00 | - | - | 20 | 64.94% |
| CVNA240614P00122000 | 2024-05-23 2:45PM EDT | 122.00 | 14.30 | 18.00 | 19.55 | 0.00 | - | 1 | 10 | 69.97% |
| CVNA240614P00123000 | 2024-05-23 9:55AM EDT | 123.00 | 12.05 | 18.10 | 20.50 | 0.00 | - | 4 | 7 | 63.28% |
| CVNA240614P00124000 | 2024-05-15 10:28AM EDT | 124.00 | 11.85 | 19.10 | 20.55 | 0.00 | - | 40 | 20 | 53.71% |
| CVNA240614P00125000 | 2024-05-23 9:59AM EDT | 125.00 | 13.54 | 19.85 | 21.80 | 0.00 | - | 4 | 26 | 55.62% |
| CVNA240614P00126000 | 2024-05-28 11:30AM EDT | 126.00 | 20.44 | 20.95 | 23.00 | +3.31 | +19.32% | 1 | 3 | 61.82% |
| CVNA240614P00127000 | 2024-05-21 10:14AM EDT | 127.00 | 14.80 | 21.75 | 23.55 | 0.00 | - | 5 | 3 | 52.93% |
| CVNA240614P00128000 | 2024-05-21 10:50AM EDT | 128.00 | 16.40 | 22.55 | 24.55 | 0.00 | - | 1 | 1 | 79.03% |
| CVNA240614P00130000 | 2024-05-07 9:31AM EDT | 130.00 | 15.35 | 24.15 | 26.40 | 0.00 | - | - | 2 | 79.88% |
| CVNA240614P00131000 | 2024-05-09 1:12PM EDT | 131.00 | 18.00 | 25.75 | 27.35 | 0.00 | - | 1 | 1 | 54.10% |
| CVNA240614P00136000 | 2024-05-08 9:41AM EDT | 136.00 | 23.90 | 30.25 | 33.25 | 0.00 | - | - | 1 | 71.78% |
| CVNA240614P00145000 | 2024-05-02 11:21AM EDT | 145.00 | 30.15 | 39.00 | 42.55 | 0.00 | - | - | 0 | 86.28% |
| CVNA240614P00160000 | 2024-05-09 11:53AM EDT | 160.00 | 43.00 | 53.95 | 57.50 | 0.00 | - | 2 | 2 | 103.52% |
| CVNA240614P00170000 | 2024-05-21 12:34PM EDT | 170.00 | 53.70 | 64.15 | 67.50 | 0.00 | - | 3 | 0 | 120.61% |
© 2024 Yahoo. All rights reserved.