Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.77+1.27 (+19.54%)
At close: 04:01PM EST
7.85 +0.08 (+1.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA250117C000005002023-01-27 1:16PM EST0.506.807.057.45+1.00+17.24%636168.36%
CVNA250117C000010002023-01-27 2:42PM EST1.006.706.557.20+0.30+4.69%1599.80%
CVNA250117C000015002023-01-25 11:16AM EST1.505.276.156.950.00-113104.88%
CVNA250117C000020002023-01-27 10:50AM EST2.005.505.856.75+0.20+3.77%126109.77%
CVNA250117C000025002023-01-27 1:12PM EST2.505.505.656.40+0.25+4.76%4367108.50%
CVNA250117C000030002023-01-27 3:58PM EST3.006.255.456.40+1.15+22.55%117116.60%
CVNA250117C000035002023-01-23 3:43PM EST3.505.555.106.100.00-11104109.67%
CVNA250117C000040002023-01-27 2:22PM EST4.005.504.906.10+1.35+32.53%7217113.97%
CVNA250117C000045002023-01-26 10:30AM EST4.504.404.805.500.00-165106.15%
CVNA250117C000050002023-01-27 3:19PM EST5.005.304.755.45+1.00+23.26%291755110.94%
CVNA250117C000055002023-01-27 2:29PM EST5.505.254.705.65+1.28+32.24%1178119.63%
CVNA250117C000075002023-01-27 3:56PM EST7.504.453.804.80+0.73+19.62%351,173106.45%
CVNA250117C000100002023-01-27 2:22PM EST10.004.193.504.75+0.79+23.24%4582115.87%
CVNA250117C000125002023-01-26 3:06PM EST12.502.432.904.750.00-2277117.82%
CVNA250117C000150002023-01-27 3:43PM EST15.003.253.003.90+0.75+30.00%2258115.97%
CVNA250117C000175002023-01-26 12:16PM EST17.502.442.033.900.00-2876110.50%
CVNA250117C000200002023-01-27 3:24PM EST20.002.742.803.00+0.47+20.70%61,217114.26%
CVNA250117C000225002023-01-11 12:27PM EST22.501.751.573.350.00-14665108.50%
CVNA250117C000250002023-01-23 2:53PM EST25.002.972.552.730.00-1252116.53%
CVNA250117C000275002023-01-17 9:30AM EST27.502.891.242.450.00-181101.61%
CVNA250117C000300002023-01-27 3:43PM EST30.001.951.822.00+0.45+30.00%31,431106.15%
CVNA250117C000325002023-01-26 2:56PM EST32.501.001.022.980.00-325110.99%
CVNA250117C000350002023-01-27 3:19PM EST35.002.760.992.89+1.72+165.38%190112.06%
CVNA250117C000375002023-01-17 11:56AM EST37.502.600.922.850.00-149113.04%
CVNA250117C000400002023-01-23 10:46AM EST40.001.600.701.600.00-5212097.07%
CVNA250117C000425002022-12-08 3:23PM EST42.500.800.310.780.00-192380.91%
CVNA250117C000450002023-01-27 3:22PM EST45.001.390.502.23+0.44+46.32%11599106.25%
CVNA250117C000475002023-01-19 2:58PM EST47.501.160.482.210.00-27107.42%
CVNA250117C000500002023-01-27 1:20PM EST50.001.200.422.21+0.26+27.66%51459108.20%
CVNA250117C000550002023-01-24 1:56PM EST55.000.700.191.150.00-24992.63%
CVNA250117C000600002023-01-27 2:24PM EST60.000.951.001.20+0.35+58.33%851,926107.91%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA250117P000005002023-01-27 2:42PM EST0.500.210.150.23-0.01-4.55%3701171.88%
CVNA250117P000010002023-01-27 3:07PM EST1.000.470.400.54-0.01-2.08%323169.14%
CVNA250117P000015002023-01-19 3:07PM EST1.500.700.540.980.00-1025163.67%
CVNA250117P000020002023-01-27 3:43PM EST2.001.010.791.30+0.01+1.00%226157.42%
CVNA250117P000025002023-01-27 2:51PM EST2.501.351.301.58-0.06-4.26%9623161.13%
CVNA250117P000030002023-01-26 9:35AM EST3.001.551.391.920.00-160149.32%
CVNA250117P000035002023-01-27 2:46PM EST3.501.851.712.25-0.35-15.91%115146.58%
CVNA250117P000040002023-01-23 1:15PM EST4.002.452.012.630.00-1061144.63%
CVNA250117P000045002023-01-17 12:16PM EST4.502.532.292.980.00-462141.11%
CVNA250117P000050002023-01-27 3:27PM EST5.002.952.863.15-0.10-3.28%11358140.43%
CVNA250117P000055002023-01-24 10:47AM EST5.503.402.943.650.00-155135.84%
CVNA250117P000075002023-01-27 3:37PM EST7.504.794.755.05-0.16-3.23%2245135.74%
CVNA250117P000100002023-01-27 3:37PM EST10.006.646.457.25-0.06-0.90%4889130.66%
CVNA250117P000125002023-01-27 1:37PM EST12.508.858.059.40-0.40-4.32%1158122.46%
CVNA250117P000150002023-01-24 2:08PM EST15.0010.8310.2511.500.00-297121.00%
CVNA250117P000175002022-12-22 1:33PM EST17.5014.9012.7514.100.00-128128.47%
CVNA250117P000200002023-01-24 2:08PM EST20.0015.3314.3515.850.00-353113.62%
CVNA250117P000225002023-01-13 11:26AM EST22.5018.0116.4018.250.00-327111.72%
CVNA250117P000250002023-01-12 12:52PM EST25.0020.5018.7520.400.00-25109.86%
CVNA250117P000275002023-01-13 10:26AM EST27.5023.0520.6022.800.00-11104.64%
CVNA250117P000300002023-01-27 3:43PM EST30.0023.8922.8525.00-1.61-6.31%22101.27%
CVNA250117P000325002023-01-12 2:35PM EST32.5026.7025.4527.450.00--0104.59%
CVNA250117P000350002022-12-07 1:02PM EST35.0030.8029.8031.800.00-22150.24%
CVNA250117P000375002023-01-12 1:08PM EST37.5032.0530.1531.850.00--098.34%
CVNA250117P000400002023-01-12 12:47PM EST40.0034.6032.3534.350.00-2396.48%
CVNA250117P000450002022-12-08 11:15AM EST45.0040.8039.3042.050.00-22155.32%
CVNA250117P000500002022-12-22 11:14AM EST50.0046.1042.8544.950.00-22117.24%
CVNA250117P000550002022-12-30 9:31AM EST55.0050.6046.7048.600.00-1483.89%
CVNA250117P000600002023-01-13 2:38PM EST60.0053.1551.3553.650.00-8879.49%