CVNA - Carvana Co.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA250117C000005002023-06-02 3:26PM EDT0.5015.500.000.000.00-200.00%
CVNA250117C000010002023-05-10 3:10PM EDT1.0012.250.000.000.00-200.00%
CVNA250117C000015002023-04-12 11:21AM EDT1.507.258.959.200.00-190.00%
CVNA250117C000020002023-06-02 11:11AM EDT2.0013.710.000.000.00-100.00%
CVNA250117C000025002023-05-24 12:08PM EDT2.509.000.000.000.00-200.00%
CVNA250117C000030002023-06-05 11:01AM EDT3.0012.500.000.000.00-400.00%
CVNA250117C000035002023-05-08 2:49PM EDT3.508.250.000.000.00-300.00%
CVNA250117C000040002023-06-01 1:50PM EDT4.0012.800.000.000.00-1900.00%
CVNA250117C000045002023-06-01 12:50PM EDT4.5012.470.000.000.00-700.00%
CVNA250117C000050002023-06-02 10:27AM EDT5.0011.250.000.000.00-100.00%
CVNA250117C000055002023-06-02 10:50AM EDT5.5011.250.000.000.00-100.00%
CVNA250117C000075002023-06-05 12:33PM EDT7.5010.600.000.000.00-100.00%
CVNA250117C000100002023-06-05 12:51PM EDT10.009.450.000.000.00-2500.00%
CVNA250117C000125002023-06-05 12:51PM EDT12.508.620.000.000.00-300.00%
CVNA250117C000150002023-06-05 3:48PM EDT15.007.700.000.000.00-3400.00%
CVNA250117C000175002023-06-05 10:28AM EDT17.507.000.000.000.00-303.13%
CVNA250117C000200002023-06-05 3:28PM EDT20.006.340.000.000.00-106.25%
CVNA250117C000225002023-06-05 2:46PM EDT22.505.900.000.000.00-506.25%
CVNA250117C000250002023-06-05 2:36PM EDT25.005.400.000.000.00-40012.50%
CVNA250117C000275002023-06-01 2:49PM EDT27.506.120.000.000.00-16012.50%
CVNA250117C000300002023-06-05 12:18PM EDT30.004.750.000.000.00-10012.50%
CVNA250117C000325002023-06-01 3:29PM EDT32.505.270.000.000.00-11012.50%
CVNA250117C000350002023-06-02 12:20PM EDT35.004.350.000.000.00-2012.50%
CVNA250117C000375002023-06-05 2:50PM EDT37.503.650.000.000.00-5012.50%
CVNA250117C000400002023-06-05 2:12PM EDT40.003.950.000.000.00-46012.50%
CVNA250117C000425002023-06-02 9:34AM EDT42.503.600.000.000.00-1012.50%
CVNA250117C000450002023-06-05 11:24AM EDT45.003.350.000.000.00-60025.00%
CVNA250117C000475002023-06-01 9:48AM EDT47.502.000.000.000.00-3025.00%
CVNA250117C000500002023-06-05 9:32AM EDT50.003.450.000.000.00-1025.00%
CVNA250117C000550002023-06-05 3:02PM EDT55.002.700.000.000.00-6025.00%
CVNA250117C000600002023-06-05 3:39PM EDT60.002.300.000.000.00-73025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA250117P000005002023-06-02 3:36PM EDT0.500.190.000.000.00-15050.00%
CVNA250117P000010002023-06-02 3:56PM EDT1.000.350.000.000.00-105050.00%
CVNA250117P000015002023-06-01 3:36PM EDT1.500.540.000.000.00-1050.00%
CVNA250117P000020002023-06-05 1:13PM EDT2.000.710.000.000.00-1050.00%
CVNA250117P000025002023-06-01 2:32PM EDT2.500.820.000.000.00-12025.00%
CVNA250117P000030002023-06-02 2:00PM EDT3.001.200.000.000.00-20025.00%
CVNA250117P000035002023-05-31 10:44AM EDT3.501.450.000.000.00-3025.00%
CVNA250117P000040002023-06-02 10:15AM EDT4.001.500.000.000.00-2025.00%
CVNA250117P000045002023-06-02 3:59PM EDT4.501.760.000.000.00-15025.00%
CVNA250117P000050002023-06-01 1:35PM EDT5.002.080.000.000.00-11025.00%
CVNA250117P000055002023-05-30 2:33PM EDT5.502.500.000.000.00-1025.00%
CVNA250117P000075002023-06-01 10:20AM EDT7.503.650.000.000.00-1012.50%
CVNA250117P000100002023-06-05 12:07PM EDT10.004.830.000.000.00-106.25%
CVNA250117P000125002023-06-05 10:55AM EDT12.506.650.000.000.00-103.13%
CVNA250117P000150002023-06-05 1:13PM EDT15.008.110.000.000.00-3800.03%
CVNA250117P000175002023-06-02 11:17AM EDT17.5010.170.000.000.00-1000.00%
CVNA250117P000200002023-06-05 3:08PM EDT20.0012.000.000.000.00-100.00%
CVNA250117P000225002023-05-10 2:08PM EDT22.5015.150.000.000.00-10000.00%
CVNA250117P000250002023-05-15 11:00AM EDT25.0017.600.000.000.00-100.00%
CVNA250117P000275002023-05-09 3:36PM EDT27.5019.500.000.000.00-100.00%
CVNA250117P000300002023-05-17 3:34PM EDT30.0021.500.000.000.00-400.00%
CVNA250117P000325002023-01-12 3:35PM EDT32.5026.7024.3526.050.00--0148.41%
CVNA250117P000350002023-05-10 2:36PM EDT35.0025.500.000.000.00-4100.00%
CVNA250117P000375002023-03-23 1:26PM EDT37.5031.0030.2030.700.00-34158.25%
CVNA250117P000400002023-05-23 11:00AM EDT40.0030.000.000.000.00-100.00%
CVNA250117P000450002022-12-08 12:15PM EDT45.0040.8039.3042.050.00-22213.04%
CVNA250117P000500002023-06-05 2:26PM EDT50.0037.400.000.000.00-100.00%
CVNA250117P000550002023-04-25 11:08AM EDT55.0046.9543.9545.400.00-13128.22%
CVNA250117P000600002023-05-23 11:32AM EDT60.0048.250.000.000.00-300.00%