Singapore markets close in 3 hours 59 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.35-0.27 (-0.36%)
At close: 04:00PM EDT
74.52 -0.83 (-1.10%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240816C000200002024-04-18 11:08AM EDT20.0053.100.000.000.00-2200.00%
CVNA240816C000225002024-02-09 1:43PM EDT22.5031.5061.0565.400.00-37352.64%
CVNA240816C000250002024-04-17 10:38AM EDT25.0045.280.000.000.00-100.00%
CVNA240816C000300002024-04-19 11:28AM EDT30.0042.500.000.000.00-3000.00%
CVNA240816C000350002024-04-23 1:02PM EDT35.0042.390.000.000.00-100.00%
CVNA240816C000400002024-04-23 2:35PM EDT40.0039.510.000.000.00-1000.00%
CVNA240816C000450002024-04-22 2:37PM EDT45.0029.850.000.000.00-900.00%
CVNA240816C000500002024-04-24 1:48PM EDT50.0031.210.000.000.00-100.00%
CVNA240816C000550002024-04-15 3:02PM EDT55.0021.850.000.000.00-7000.00%
CVNA240816C000600002024-04-24 10:05AM EDT60.0024.250.000.000.00-500.00%
CVNA240816C000650002024-04-23 10:41AM EDT65.0020.000.000.000.00-300.00%
CVNA240816C000700002024-04-24 2:14PM EDT70.0018.240.000.000.00-100.00%
CVNA240816C000750002024-04-24 2:05PM EDT75.0015.800.000.000.00-4300.00%
CVNA240816C000800002024-04-24 3:22PM EDT80.0013.800.000.000.00-30803.13%
CVNA240816C000850002024-04-24 12:19PM EDT85.0012.000.000.000.00-2906.25%
CVNA240816C000900002024-04-24 12:23PM EDT90.0010.530.000.000.00-1206.25%
CVNA240816C000950002024-04-24 10:31AM EDT95.009.550.000.000.00-4012.50%
CVNA240816C001000002024-04-23 2:34PM EDT100.008.550.000.000.00-3012.50%
CVNA240816C001050002024-04-24 11:52AM EDT105.006.800.000.000.00-9012.50%
CVNA240816C001100002024-04-24 10:31AM EDT110.006.350.000.000.00-2012.50%
CVNA240816C001150002024-04-24 12:26PM EDT115.005.250.000.000.00-1012.50%
CVNA240816C001200002024-04-23 1:56PM EDT120.004.600.000.000.00-6012.50%
CVNA240816C001250002024-04-22 2:04PM EDT125.002.980.000.000.00-1025.00%
CVNA240816C001300002024-04-23 2:03PM EDT130.003.750.000.000.00-30025.00%
CVNA240816C001350002024-04-23 1:48PM EDT135.003.320.000.000.00-11025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240816P000200002024-04-24 3:59PM EDT20.000.220.000.000.00-17050.00%
CVNA240816P000225002024-04-23 10:17AM EDT22.500.330.000.000.00-1050.00%
CVNA240816P000250002024-04-12 3:55PM EDT25.000.480.000.000.00-1050.00%
CVNA240816P000300002024-04-24 1:00PM EDT30.000.740.000.000.00-2025.00%
CVNA240816P000350002024-04-24 2:44PM EDT35.001.210.000.000.00-9025.00%
CVNA240816P000400002024-04-24 1:56PM EDT40.001.850.000.000.00-3025.00%
CVNA240816P000450002024-04-24 1:48PM EDT45.002.700.000.000.00-1025.00%
CVNA240816P000500002024-04-24 1:44PM EDT50.003.900.000.000.00-11012.50%
CVNA240816P000550002024-04-24 10:37AM EDT55.005.300.000.000.00-9012.50%
CVNA240816P000600002024-04-24 10:37AM EDT60.007.050.000.000.00-1012.50%
CVNA240816P000650002024-04-24 1:35PM EDT65.009.070.000.000.00-2206.25%
CVNA240816P000700002024-04-23 3:06PM EDT70.0011.250.000.000.00-103.13%
CVNA240816P000750002024-04-24 1:35PM EDT75.0013.930.000.000.00-2400.39%
CVNA240816P000800002024-04-24 11:05AM EDT80.0017.150.000.000.00-17000.00%
CVNA240816P000850002024-04-24 10:14AM EDT85.0019.550.000.000.00-100.00%
CVNA240816P000900002024-04-22 11:05AM EDT90.0027.850.000.000.00-800.00%
CVNA240816P000950002024-04-24 10:35AM EDT95.0026.900.000.000.00-300.00%
CVNA240816P001000002024-04-23 11:29AM EDT100.0031.150.000.000.00-100.00%
CVNA240816P001050002024-04-11 1:04PM EDT105.0032.850.000.000.00-200.00%
CVNA240816P001100002024-04-17 10:47AM EDT110.0043.200.000.000.00-15000.00%
CVNA240816P001150002024-04-23 11:17AM EDT115.0043.600.000.000.00-300.00%
CVNA240816P001200002024-04-16 11:04AM EDT120.0052.800.000.000.00-500.00%
CVNA240816P001250002024-03-27 11:28AM EDT125.0043.150.000.000.00-200.00%
CVNA240816P001300002024-04-15 10:48AM EDT130.0059.900.000.000.00-100.00%
CVNA240816P001350002024-04-18 12:56PM EDT135.0064.750.000.000.00--00.00%