Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,496.13 +628.09 (+1.00%) CMC Crypto 200
1,391.25 -5.29 (-0.38%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-04-23 12:58PM EDT | 15.00 | 62.71 | 68.70 | 73.35 | 0.00 | - | 1 | 28 | 99.02% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-04-23 2:22PM EDT | 20.00 | 65.25 | 64.55 | 69.15 | +4.90 | +8.12% | 5 | 133 | 92.33% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-04-08 10:55AM EDT | 25.00 | 63.45 | 61.00 | 66.00 | 0.00 | - | 1 | 38 | 92.99% |
| CVNA260116C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 59.18 | 59.05 | 61.75 | +11.18 | +23.29% | 5 | 185 | 93.03% |
| CVNA260116C00035000 | 2024-04-17 12:03PM EDT | 35.00 | 42.90 | 55.00 | 59.80 | 0.00 | - | 1 | 71 | 92.14% |
| CVNA260116C00040000 | 2024-04-22 12:32PM EDT | 40.00 | 40.60 | 52.55 | 55.10 | 0.00 | - | 5 | 195 | 87.63% |
| CVNA260116C00045000 | 2024-03-22 3:42PM EDT | 45.00 | 52.89 | 40.45 | 43.30 | 0.00 | - | 8 | 123 | 52.28% |
| CVNA260116C00050000 | 2024-04-23 3:39PM EDT | 50.00 | 44.65 | 47.50 | 50.40 | 0.00 | - | 1 | 141 | 87.68% |
| CVNA260116C00055000 | 2024-04-26 12:48PM EDT | 55.00 | 45.40 | 46.60 | 47.90 | +4.20 | +10.19% | 4 | 153 | 89.37% |
| CVNA260116C00060000 | 2024-04-26 3:11PM EDT | 60.00 | 45.00 | 43.30 | 46.40 | +6.58 | +17.13% | 3 | 162 | 88.00% |
| CVNA260116C00065000 | 2024-04-23 1:07PM EDT | 65.00 | 35.62 | 41.25 | 43.80 | 0.00 | - | 1 | 127 | 86.60% |
| CVNA260116C00070000 | 2024-04-22 3:38PM EDT | 70.00 | 31.20 | 39.65 | 43.00 | 0.00 | - | 5 | 172 | 88.31% |
| CVNA260116C00075000 | 2024-04-23 2:34PM EDT | 75.00 | 34.00 | 39.40 | 40.30 | 0.00 | - | 1 | 140 | 88.76% |
| CVNA260116C00080000 | 2024-04-26 3:49PM EDT | 80.00 | 38.00 | 36.25 | 38.75 | +8.75 | +29.91% | 2 | 224 | 86.49% |
| CVNA260116C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 35.00 | 34.65 | 37.10 | +5.50 | +18.64% | 16 | 1,390 | 86.05% |
| CVNA260116C00090000 | 2024-04-26 1:24PM EDT | 90.00 | 34.02 | 32.60 | 35.75 | +5.92 | +21.07% | 4 | 327 | 85.22% |
| CVNA260116C00095000 | 2024-04-12 10:49AM EDT | 95.00 | 26.88 | 32.80 | 36.50 | 0.00 | - | 1 | 4 | 89.71% |
| CVNA260116C00100000 | 2024-04-26 3:23PM EDT | 100.00 | 32.00 | 30.20 | 34.10 | +6.26 | +24.32% | 1 | 35 | 86.46% |
| CVNA260116C00105000 | 2024-04-15 10:02AM EDT | 105.00 | 24.63 | 30.60 | 32.90 | 0.00 | - | 1 | 84 | 88.28% |
| CVNA260116C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 28.00 | 29.45 | 30.25 | +3.51 | +14.33% | 6 | 247 | 86.30% |
| CVNA260116C00115000 | 2024-04-04 9:57AM EDT | 115.00 | 28.51 | 27.95 | 29.10 | -1.95 | -6.40% | 2 | 27 | 85.61% |
| CVNA260116C00120000 | 2024-04-25 11:04AM EDT | 120.00 | 21.85 | 27.00 | 28.10 | 0.00 | - | 10 | 17 | 85.61% |
| CVNA260116C00125000 | 2024-04-25 12:15PM EDT | 125.00 | 20.85 | 24.30 | 27.10 | 0.00 | - | 1 | 37 | 83.48% |
| CVNA260116C00130000 | 2024-04-26 3:37PM EDT | 130.00 | 25.25 | 25.15 | 26.15 | +6.45 | +34.31% | 6 | 185 | 85.41% |
| CVNA260116C00135000 | 2024-04-26 2:06PM EDT | 135.00 | 23.70 | 24.35 | 25.45 | +2.90 | +13.94% | 5 | 201 | 85.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-04-26 3:53PM EDT | 15.00 | 1.77 | 1.72 | 1.85 | -0.03 | -1.67% | 87 | 770 | 100.20% |
| CVNA260116P00017500 | 2024-04-23 12:47PM EDT | 17.50 | 2.39 | 2.12 | 2.94 | 0.00 | - | 7 | 89 | 100.88% |
| CVNA260116P00020000 | 2024-04-24 9:51AM EDT | 20.00 | 3.00 | 1.70 | 3.20 | 0.00 | - | 1 | 365 | 91.36% |
| CVNA260116P00022500 | 2024-04-16 3:47PM EDT | 22.50 | 4.13 | 2.14 | 3.65 | 0.00 | - | 1 | 46 | 88.60% |
| CVNA260116P00025000 | 2024-04-26 11:07AM EDT | 25.00 | 4.30 | 3.05 | 4.15 | -0.22 | -4.87% | 1 | 272 | 88.09% |
| CVNA260116P00030000 | 2024-04-26 10:52AM EDT | 30.00 | 5.80 | 5.55 | 5.70 | -0.76 | -11.59% | 10 | 340 | 90.00% |
| CVNA260116P00035000 | 2024-04-25 2:40PM EDT | 35.00 | 7.35 | 7.30 | 7.50 | -0.75 | -9.26% | 1 | 208 | 88.37% |
| CVNA260116P00040000 | 2024-04-23 3:17PM EDT | 40.00 | 10.15 | 8.95 | 9.45 | 0.00 | - | 3 | 290 | 86.16% |
| CVNA260116P00045000 | 2024-04-24 10:55AM EDT | 45.00 | 12.13 | 11.50 | 11.60 | 0.00 | - | 8 | 18 | 85.86% |
| CVNA260116P00050000 | 2024-04-23 10:32AM EDT | 50.00 | 14.94 | 13.45 | 13.90 | 0.00 | - | 1 | 172 | 84.02% |
| CVNA260116P00055000 | 2024-04-25 12:31PM EDT | 55.00 | 18.15 | 15.70 | 16.35 | 0.00 | - | 1 | 57 | 82.64% |
| CVNA260116P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 19.10 | 18.20 | 18.95 | -1.28 | -6.28% | 1 | 156 | 81.58% |
| CVNA260116P00065000 | 2024-04-26 3:53PM EDT | 65.00 | 21.40 | 21.25 | 21.70 | -1.20 | -5.31% | 3 | 15 | 81.26% |
| CVNA260116P00070000 | 2024-04-25 9:47AM EDT | 70.00 | 26.75 | 23.75 | 24.55 | 0.00 | - | 1 | 64 | 79.93% |
| CVNA260116P00075000 | 2024-04-26 9:49AM EDT | 75.00 | 28.40 | 26.60 | 28.00 | -1.87 | -6.18% | 40 | 60 | 79.68% |
| CVNA260116P00080000 | 2024-04-26 12:51PM EDT | 80.00 | 30.80 | 29.70 | 30.55 | -3.50 | -10.20% | 17 | 33 | 78.27% |
| CVNA260116P00085000 | 2024-04-12 9:38AM EDT | 85.00 | 35.55 | 32.75 | 33.70 | 0.00 | - | 1 | 26 | 77.39% |
| CVNA260116P00090000 | 2024-04-22 9:47AM EDT | 90.00 | 40.01 | 36.35 | 36.95 | 0.00 | - | 1 | 12 | 77.12% |
| CVNA260116P00095000 | 2024-04-19 10:10AM EDT | 95.00 | 44.50 | 39.50 | 40.30 | 0.00 | - | 3 | 8 | 76.20% |
| CVNA260116P00100000 | 2024-04-26 12:00PM EDT | 100.00 | 44.31 | 42.90 | 43.65 | -2.74 | -5.82% | 31 | 35 | 75.42% |
| CVNA260116P00110000 | 2024-03-22 2:48PM EDT | 110.00 | 52.57 | 55.05 | 56.05 | 0.00 | - | 1 | 13 | 86.37% |
| CVNA260116P00125000 | 2024-04-26 3:13PM EDT | 125.00 | 61.40 | 61.05 | 61.85 | -3.30 | -5.10% | 5 | 207 | 72.25% |
© 2024 Yahoo. All rights reserved.