Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.72+0.69 (+0.60%)
At close: 04:02PM EDT
116.89 +1.17 (+1.01%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240920C000400002024-05-15 11:25AM EDT40.0080.350.000.000.00-1210.00%
CVNA240920C000450002024-05-02 3:37PM EDT45.0074.000.000.000.00-300.00%
CVNA240920C000500002024-05-16 1:49PM EDT50.0069.170.000.000.00-20960.00%
CVNA240920C000550002024-05-09 3:35PM EDT55.0067.000.000.000.00-400.00%
CVNA240920C000600002024-05-02 11:54AM EDT60.0059.260.000.000.00-21390.00%
CVNA240920C000650002024-05-01 1:59PM EDT65.0030.000.000.000.00-2320.00%
CVNA240920C000700002024-05-17 11:00AM EDT70.0051.450.000.000.00-21020.00%
CVNA240920C000750002024-05-13 10:14AM EDT75.0051.600.000.000.00-21710.00%
CVNA240920C000800002024-05-20 1:13PM EDT80.0044.650.000.000.00-200.00%
CVNA240920C000850002024-05-22 2:43PM EDT85.0038.200.000.000.00-2900.00%
CVNA240920C000900002024-05-20 10:48AM EDT90.0037.420.000.000.00-100.00%
CVNA240920C000950002024-05-21 2:42PM EDT95.0031.000.000.000.00-600.00%
CVNA240920C001000002024-05-16 3:25PM EDT100.0032.450.000.000.00-1100.00%
CVNA240920C001050002024-05-21 10:24AM EDT105.0025.900.000.000.00-100.00%
CVNA240920C001100002024-05-21 11:16AM EDT110.0023.340.000.000.00-10000.00%
CVNA240920C001150002024-05-22 12:08PM EDT115.0021.700.000.000.00-1000.00%
CVNA240920C001200002024-05-22 2:57PM EDT120.0019.760.000.000.00-83231.56%
CVNA240920C001250002024-05-20 11:38AM EDT125.0019.450.000.000.00-403.13%
CVNA240920C001300002024-05-21 10:49AM EDT130.0015.140.000.000.00-14396.25%
CVNA240920C001350002024-05-17 1:19PM EDT135.0015.350.000.000.00-406.25%
CVNA240920C001400002024-05-20 1:42PM EDT140.0014.350.000.000.00-4306.25%
CVNA240920C001450002024-05-21 10:52AM EDT145.0011.080.000.000.00-3116.25%
CVNA240920C001500002024-05-22 12:14PM EDT150.0010.650.000.000.00-5012.50%
CVNA240920C001550002024-05-16 1:20PM EDT155.0010.890.000.000.00-5012.50%
CVNA240920C001600002024-05-21 2:50PM EDT160.008.090.000.000.00-184712.50%
CVNA240920C001650002024-05-21 2:53PM EDT165.007.250.000.000.00-25012.50%
CVNA240920C001700002024-05-22 12:10PM EDT170.006.800.000.000.00-215012.50%
CVNA240920C001750002024-05-21 2:56PM EDT175.005.980.000.000.00-5012.50%
CVNA240920C001800002024-05-22 2:57PM EDT180.005.730.000.000.00-1012.50%
CVNA240920C001850002024-05-21 12:55PM EDT185.004.890.000.000.00-243712.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240920P000400002024-05-22 1:34PM EDT40.000.430.000.000.00-21050.00%
CVNA240920P000450002024-05-14 11:36AM EDT45.000.670.000.000.00-1025.00%
CVNA240920P000500002024-05-21 3:22PM EDT50.001.000.000.000.00-11025.00%
CVNA240920P000550002024-05-22 11:21AM EDT55.001.150.000.000.00-1021425.00%
CVNA240920P000600002024-05-21 3:00PM EDT60.001.700.000.000.00-57425.00%
CVNA240920P000650002024-05-21 10:06AM EDT65.002.300.000.000.00-423225.00%
CVNA240920P000700002024-05-21 9:42AM EDT70.003.350.000.000.00-10025.00%
CVNA240920P000750002024-05-21 3:49PM EDT75.004.000.000.000.00-141912.50%
CVNA240920P000800002024-05-22 2:27PM EDT80.005.250.000.000.00-5012.50%
CVNA240920P000850002024-05-21 11:48AM EDT85.006.750.000.000.00-1560712.50%
CVNA240920P000900002024-05-22 1:43PM EDT90.007.950.000.000.00-218912.50%
CVNA240920P000950002024-05-22 1:36PM EDT95.009.600.000.000.00-42146.25%
CVNA240920P001000002024-05-22 1:37PM EDT100.0011.600.000.000.00-325,6416.25%
CVNA240920P001050002024-05-21 1:26PM EDT105.0014.700.000.000.00-52703.13%
CVNA240920P001100002024-05-21 11:51AM EDT110.0017.050.000.000.00-12,5461.56%
CVNA240920P001150002024-05-22 1:34PM EDT115.0018.800.000.000.00-300.39%
CVNA240920P001200002024-05-21 10:58AM EDT120.0022.600.000.000.00-300.00%
CVNA240920P001250002024-05-22 11:06AM EDT125.0025.140.000.000.00-100.00%
CVNA240920P001300002024-05-16 2:28PM EDT130.0027.950.000.000.00-2480.00%
CVNA240920P001350002024-05-16 2:48PM EDT135.0031.000.000.000.00-200.00%
CVNA240920P001400002024-05-16 10:48AM EDT140.0032.700.000.000.00-2690.00%
CVNA240920P001450002024-05-03 1:04PM EDT145.0037.750.000.000.00-750.00%
CVNA240920P001500002024-05-17 1:33PM EDT150.0042.050.000.000.00-200.00%
CVNA240920P001600002024-05-20 3:56PM EDT160.0049.400.000.000.00-1200.00%
CVNA240920P001650002024-05-13 1:38PM EDT165.0054.080.000.000.00-100.00%
CVNA240920P001800002024-05-06 10:39AM EDT180.0060.750.000.000.00--00.00%