Singapore markets close in

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.72+0.69 (+0.60%)
At close: 04:02PM EDT
117.00 +1.28 (+1.11%)
Pre-market: 04:39AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA241115C000400002024-05-17 9:30AM EDT40.0079.110.000.000.00-200.00%
CVNA241115C000450002024-05-08 10:31AM EDT45.0071.720.000.000.00-100.00%
CVNA241115C000500002024-05-08 10:31AM EDT50.0067.470.000.000.00-100.00%
CVNA241115C000550002024-05-15 12:59PM EDT55.0067.740.000.000.00-200.00%
CVNA241115C000600002024-05-02 10:29AM EDT60.0062.840.000.000.00-200.00%
CVNA241115C000650002024-05-10 11:17AM EDT65.0058.280.000.000.00-100.00%
CVNA241115C000700002024-05-20 12:40PM EDT70.0056.560.000.000.00-1000.00%
CVNA241115C000750002024-05-14 12:38PM EDT75.0053.450.000.000.00-200.00%
CVNA241115C000800002024-05-02 3:58PM EDT80.0048.000.000.000.00-500.00%
CVNA241115C000850002024-05-06 1:48PM EDT85.0051.350.000.000.00-200.00%
CVNA241115C000900002024-05-16 3:05PM EDT90.0042.740.000.000.00-1900.00%
CVNA241115C000950002024-05-22 10:51AM EDT95.0036.470.000.000.00-100.00%
CVNA241115C001000002024-05-20 9:48AM EDT100.0035.850.000.000.00-300.00%
CVNA241115C001050002024-05-10 9:37AM EDT105.0035.060.000.000.00-200.00%
CVNA241115C001100002024-05-21 9:55AM EDT110.0029.630.000.000.00-200.00%
CVNA241115C001150002024-05-20 12:11PM EDT115.0030.550.000.000.00-200.00%
CVNA241115C001200002024-05-21 3:14PM EDT120.0025.000.000.000.00-201.56%
CVNA241115C001250002024-05-20 3:31PM EDT125.0025.010.000.000.00-2703.13%
CVNA241115C001300002024-05-22 3:59PM EDT130.0021.470.000.000.00-103.13%
CVNA241115C001350002024-05-21 10:29AM EDT135.0019.950.000.000.00-506.25%
CVNA241115C001400002024-05-20 9:58AM EDT140.0020.430.000.000.00-106.25%
CVNA241115C001450002024-05-22 3:20PM EDT145.0017.700.000.000.00-506.25%
CVNA241115C001500002024-05-17 2:18PM EDT150.0016.980.000.000.00-206.25%
CVNA241115C001550002024-05-22 3:59PM EDT155.0014.660.000.000.00-106.25%
CVNA241115C001600002024-05-17 10:14AM EDT160.0015.100.000.000.00-6012.50%
CVNA241115C001650002024-05-14 9:40AM EDT165.0017.200.000.000.00-1012.50%
CVNA241115C001700002024-05-15 11:43AM EDT170.0014.500.000.000.00-40012.50%
CVNA241115C001750002024-05-17 3:16PM EDT175.0012.050.000.000.00-2012.50%
CVNA241115C001800002024-05-20 11:54AM EDT180.0011.960.000.000.00-1012.50%
CVNA241115C001850002024-05-20 3:58PM EDT185.0010.500.000.000.00-2012.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA241115P000400002024-05-22 2:46PM EDT40.001.060.000.000.00-3025.00%
CVNA241115P000450002024-05-22 12:54PM EDT45.001.370.000.000.00-2025.00%
CVNA241115P000500002024-05-21 3:13PM EDT50.002.200.000.000.00-5025.00%
CVNA241115P000550002024-05-21 9:32AM EDT55.002.680.000.000.00-5025.00%
CVNA241115P000600002024-05-16 1:14PM EDT60.003.750.000.000.00-35025.00%
CVNA241115P000650002024-05-13 10:20AM EDT65.004.950.000.000.00-15012.50%
CVNA241115P000700002024-05-21 9:50AM EDT70.005.880.000.000.00-20012.50%
CVNA241115P000750002024-05-20 11:32AM EDT75.007.000.000.000.00-12012.50%
CVNA241115P000800002024-05-22 12:22PM EDT80.008.550.000.000.00-1012.50%
CVNA241115P000850002024-05-22 2:58PM EDT85.0010.350.000.000.00-2012.50%
CVNA241115P000900002024-05-21 1:21PM EDT90.0012.900.000.000.00-106.25%
CVNA241115P000950002024-05-22 10:30AM EDT95.0014.250.000.000.00-306.25%
CVNA241115P001000002024-05-22 1:01PM EDT100.0016.150.000.000.00-2306.25%
CVNA241115P001050002024-05-22 9:51AM EDT105.0019.200.000.000.00-1203.13%
CVNA241115P001100002024-05-22 12:45PM EDT110.0021.300.000.000.00-201.56%
CVNA241115P001150002024-05-22 3:21PM EDT115.0024.200.000.000.00-5200.20%
CVNA241115P001200002024-05-22 12:44PM EDT120.0026.800.000.000.00-200.00%
CVNA241115P001250002024-05-21 11:10AM EDT125.0031.200.000.000.00-100.00%
CVNA241115P001300002024-05-22 12:27PM EDT130.0033.300.000.000.00-700.00%
CVNA241115P001350002024-05-17 10:09AM EDT135.0036.800.000.000.00-200.00%
CVNA241115P001450002024-05-13 10:17AM EDT145.0042.700.000.000.00-400.00%
CVNA241115P001500002024-05-10 11:15AM EDT150.0048.100.000.000.00--00.00%
CVNA241115P001550002024-05-13 12:27PM EDT155.0050.500.000.000.00-600.00%
CVNA241115P001650002024-05-16 12:09PM EDT165.0057.100.000.000.00--00.00%
CVNA241115P001700002024-05-02 11:52AM EDT170.0064.150.000.000.00--00.00%
CVNA241115P001800002024-05-14 12:33PM EDT180.0071.000.000.000.00--00.00%