Singapore markets open in 8 hours 8 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.34-0.92 (-2.29%)
As of 11:52AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA231215C000150002023-12-05 10:43AM EST15.0024.9522.9024.050.00-14310.00%
CVNA231215C000160002023-12-04 12:13PM EST16.0024.0521.7024.200.00--3612.11%
CVNA231215C000170002023-12-08 10:14AM EST17.0023.3021.3522.800.00-211490.23%
CVNA231215C000175002023-12-08 9:48AM EST17.5022.5020.6021.350.00-1190.00%
CVNA231215C000180002023-12-08 1:29PM EST18.0021.7520.7021.150.00-2100.00%
CVNA231215C000190002023-12-08 9:48AM EST19.0021.0018.3520.650.00--9396.09%
CVNA231215C000200002023-12-11 9:37AM EST20.0020.5018.3019.20+0.26+1.28%11020.00%
CVNA231215C000210002023-12-08 9:48AM EST21.0019.0017.7018.050.00-12210.00%
CVNA231215C000220002023-12-08 9:42AM EST22.0017.3716.2517.000.00-120.00%
CVNA231215C000225002023-12-06 1:30PM EST22.5015.6316.1516.400.00-5680.00%
CVNA231215C000230002023-12-08 3:16PM EST23.0016.9315.6516.050.00-26300.00%
CVNA231215C000235002023-12-08 12:00PM EST23.5015.5015.1515.400.00--10.00%
CVNA231215C000240002023-12-04 10:08AM EST24.0016.7014.7014.900.00--140.00%
CVNA231215C000245002023-12-08 9:43AM EST24.5014.9514.1514.400.00-450.00%
CVNA231215C000250002023-12-08 3:31PM EST25.0015.1913.6013.850.00-3,0003,3530.00%
CVNA231215C000260002023-12-11 11:26AM EST26.0013.0012.6512.85-1.25-8.77%5260.00%
CVNA231215C000265002023-12-06 1:20PM EST26.5011.6512.1512.400.00-1170.00%
CVNA231215C000270002023-12-05 3:55PM EST27.0011.9111.6511.800.00-590.00%
CVNA231215C000275002023-12-04 10:55AM EST27.5012.6011.1011.55+0.95+8.15%2370.00%
CVNA231215C000280002023-12-05 1:50PM EST28.0010.1510.6010.900.00-1120.00%
CVNA231215C000285002023-12-01 12:51PM EST28.505.9010.1010.450.00-490.00%
CVNA231215C000290002023-12-08 3:29PM EST29.0011.229.659.950.00-2510.00%
CVNA231215C000295002023-12-08 2:11PM EST29.5010.759.259.400.00-13560.00%
CVNA231215C000300002023-12-11 11:02AM EST30.0010.058.708.90-0.20-1.95%431,6240.00%
CVNA231215C000305002023-12-11 10:59AM EST30.509.508.258.40-0.11-1.14%5890.00%
CVNA231215C000310002023-12-08 3:31PM EST31.009.237.758.000.00-162670.00%
CVNA231215C000315002023-12-11 11:18AM EST31.507.707.307.50-1.07-12.20%31810.00%
CVNA231215C000320002023-12-08 3:57PM EST32.008.376.807.000.00-231880.00%
CVNA231215C000325002023-12-08 12:22PM EST32.506.606.306.450.00-44,3480.00%
CVNA231215C000330002023-12-08 3:24PM EST33.007.355.856.100.00-723090.00%
CVNA231215C000335002023-12-08 3:30PM EST33.506.965.405.750.00-241410.00%
CVNA231215C000340002023-12-11 10:24AM EST34.006.354.855.15+0.12+1.93%81,5500.00%
CVNA231215C000345002023-12-08 3:30PM EST34.504.924.504.65-1.13-18.68%81040.00%
CVNA231215C000350002023-12-11 11:33AM EST35.004.244.154.25-1.46-25.61%273,5600.00%
CVNA231215C000355002023-12-08 3:59PM EST35.505.263.753.950.00-197064.06%
CVNA231215C000360002023-12-08 3:39PM EST36.004.403.403.60-0.52-10.57%780163.67%
CVNA231215C000365002023-12-11 11:20AM EST36.503.383.053.25-1.07-24.04%277070.51%
CVNA231215C000370002023-12-11 11:21AM EST37.003.052.772.86-0.95-23.75%1050874.71%
CVNA231215C000375002023-12-11 11:26AM EST37.502.652.492.55-0.88-24.93%3746778.81%
CVNA231215C000380002023-12-11 11:32AM EST38.002.262.222.28-1.18-34.30%2841,98882.23%
CVNA231215C000385002023-12-11 11:32AM EST38.502.041.972.02-0.87-29.90%597484.67%
CVNA231215C000390002023-12-11 11:35AM EST39.001.771.741.81-0.98-35.64%21467387.50%
CVNA231215C000395002023-12-11 11:35AM EST39.501.551.551.63-1.03-39.92%13418590.72%
CVNA231215C000400002023-12-11 11:37AM EST40.001.401.371.42-0.87-38.33%3,3905,92892.09%
CVNA231215C000405002023-12-11 11:30AM EST40.501.191.211.25-0.88-42.51%42023593.95%
CVNA231215C000410002023-12-11 11:35AM EST41.001.081.051.10-0.80-42.55%93974795.12%
CVNA231215C000415002023-12-11 11:28AM EST41.500.910.930.97-0.77-45.83%52032397.07%
CVNA231215C000420002023-12-11 11:32AM EST42.000.800.810.86-0.70-46.67%1,8481,06098.63%
CVNA231215C000425002023-12-11 11:30AM EST42.500.720.700.77-0.64-47.06%142404100.29%
CVNA231215C000430002023-12-11 11:34AM EST43.000.630.610.69-0.59-48.36%296468102.15%
CVNA231215C000435002023-12-11 11:10AM EST43.500.650.550.59-0.43-39.81%149163103.52%
CVNA231215C000440002023-12-11 11:35AM EST44.000.480.460.53-0.49-50.52%703389104.40%
CVNA231215C000445002023-12-11 11:31AM EST44.500.440.410.47-0.42-48.84%5486106.25%
CVNA231215C000450002023-12-11 11:32AM EST45.000.410.370.41-0.38-48.10%1,6322,803107.81%
CVNA231215C000460002023-12-11 11:13AM EST46.000.330.280.33-0.29-46.77%385422110.74%
CVNA231215C000470002023-12-11 11:31AM EST47.000.250.230.26-0.22-46.81%961237114.26%
CVNA231215C000480002023-12-11 11:36AM EST48.000.200.170.21-0.21-51.22%280788116.41%
CVNA231215C000490002023-12-11 11:24AM EST49.000.180.130.17-0.13-41.94%173230119.14%
CVNA231215C000500002023-12-11 11:33AM EST50.000.110.110.14-0.17-60.71%1,2985,668122.66%
CVNA231215C000510002023-12-11 11:24AM EST51.000.100.050.13-0.11-52.38%44200122.66%
CVNA231215C000520002023-12-11 10:15AM EST52.000.230.070.14+0.05+27.78%4168133.59%
CVNA231215C000530002023-12-11 11:34AM EST53.000.050.000.11-0.14-73.68%52108126.56%
CVNA231215C000540002023-12-11 10:25AM EST54.000.040.050.10-0.10-71.43%56295139.84%
CVNA231215C000550002023-12-11 10:00AM EST55.000.050.050.08-0.08-61.54%51,033142.97%
CVNA231215C000560002023-12-11 9:56AM EST56.000.060.000.11-0.04-40.00%220145.31%
CVNA231215C000570002023-12-11 9:59AM EST57.000.050.050.06-0.05-50.00%8544151.56%
CVNA231215C000580002023-12-08 3:27PM EST58.000.090.000.110.00--41157.03%
CVNA231215C000590002023-12-07 10:04AM EST59.000.020.000.360.00-34198.05%
CVNA231215C000600002023-12-11 11:13AM EST60.000.020.030.04-0.04-66.67%7372,268157.81%
CVNA231215C000650002023-12-11 11:09AM EST65.000.020.020.03-0.02-50.00%8989176.56%
CVNA231215C000700002023-12-11 10:29AM EST70.000.020.000.02-0.02-50.00%1441,287178.13%
CVNA231215C000750002023-12-11 10:15AM EST75.000.100.000.10+0.05+100.00%11,088236.72%
CVNA231215C000800002023-12-11 11:21AM EST80.000.010.000.03-0.01-50.00%1645225.00%
CVNA231215C000850002023-12-08 3:40PM EST85.000.010.000.01-0.02-66.67%51,148218.75%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA231215P000150002023-12-06 3:59PM EST15.000.020.000.010.00-151,028287.50%
CVNA231215P000160002023-11-22 9:48AM EST16.000.070.000.010.00--30268.75%
CVNA231215P000170002023-11-27 10:03AM EST17.000.070.000.010.00-1013250.00%
CVNA231215P000175002023-12-06 2:04PM EST17.500.010.000.010.00-10494243.75%
CVNA231215P000180002023-11-30 2:36PM EST18.000.050.000.040.00--1271.88%
CVNA231215P000190002023-12-04 10:21AM EST19.000.040.000.050.00-102125262.50%
CVNA231215P000200002023-12-08 1:10PM EST20.000.010.000.020.00-102,554218.75%
CVNA231215P000210002023-12-04 10:45AM EST21.000.050.000.050.00-114164229.69%
CVNA231215P000220002023-12-08 10:25AM EST22.000.010.000.020.00-11914193.75%
CVNA231215P000225002023-12-08 3:34PM EST22.500.010.000.300.00-5538271.88%
CVNA231215P000230002023-12-04 12:18PM EST23.000.050.010.030.00-2251193.75%
CVNA231215P000235002023-12-06 10:03AM EST23.500.100.000.030.00-2034179.69%
CVNA231215P000240002023-12-07 10:48AM EST24.000.040.010.170.00-100277223.44%
CVNA231215P000245002023-12-04 3:36PM EST24.500.060.010.030.00-841861171.88%
CVNA231215P000250002023-12-11 10:23AM EST25.000.010.010.03-0.01-50.00%1003,840165.63%
CVNA231215P000255002023-12-08 12:45PM EST25.500.050.000.050.00-47189164.06%
CVNA231215P000260002023-12-11 9:55AM EST26.000.030.000.030.00-1153146.88%
CVNA231215P000265002023-12-04 3:41PM EST26.500.100.000.060.00-1326154.69%
CVNA231215P000270002023-12-08 3:07PM EST27.000.010.010.05-0.02-66.67%17,034148.44%
CVNA231215P000275002023-12-08 3:59PM EST27.500.030.000.050.00-1075137.50%
CVNA231215P000280002023-12-11 10:49AM EST28.000.020.010.05-0.01-33.33%57158135.94%
CVNA231215P000285002023-12-07 3:50PM EST28.500.110.010.040.00-2673126.56%
CVNA231215P000290002023-12-11 11:23AM EST29.000.030.030.09-0.12-80.00%12123137.50%
CVNA231215P000295002023-12-11 9:44AM EST29.500.050.020.08-0.05-50.00%20372126.56%
CVNA231215P000300002023-12-11 11:26AM EST30.000.050.040.05-0.01-16.67%666,918117.97%
CVNA231215P000305002023-12-11 10:12AM EST30.500.060.010.09-0.03-33.33%6184114.06%
CVNA231215P000310002023-12-11 10:45AM EST31.000.070.060.08-0.02-22.22%45662114.06%
CVNA231215P000315002023-12-11 10:42AM EST31.500.060.060.15-0.03-33.33%41303116.80%
CVNA231215P000320002023-12-11 11:26AM EST32.000.110.100.130.00-124833112.11%
CVNA231215P000325002023-12-11 11:35AM EST32.500.140.130.16+0.01+7.69%249751110.94%
CVNA231215P000330002023-12-11 11:20AM EST33.000.160.170.190.00-83369109.38%
CVNA231215P000335002023-12-11 11:33AM EST33.500.210.220.230.00-108202108.40%
CVNA231215P000340002023-12-11 11:36AM EST34.000.310.280.29+0.09+40.91%1261,211108.01%
CVNA231215P000345002023-12-11 11:31AM EST34.500.350.330.38+0.05+16.67%64353107.42%
CVNA231215P000350002023-12-11 11:29AM EST35.000.460.420.47+0.10+27.78%8902,430107.62%
CVNA231215P000355002023-12-11 11:29AM EST35.500.590.540.60+0.12+25.53%100406109.18%
CVNA231215P000360002023-12-11 11:34AM EST36.000.710.690.72+0.18+33.96%442974110.06%
CVNA231215P000365002023-12-11 11:31AM EST36.500.800.850.88+0.10+14.29%56302111.23%
CVNA231215P000370002023-12-11 11:35AM EST37.001.041.041.07+0.24+30.00%5841,007113.09%
CVNA231215P000375002023-12-11 11:35AM EST37.501.241.231.26+0.32+34.78%239185113.48%
CVNA231215P000380002023-12-11 11:35AM EST38.001.491.461.49+0.38+34.23%254453115.14%
CVNA231215P000385002023-12-11 11:35AM EST38.501.751.701.74+0.45+34.62%253302116.41%
CVNA231215P000390002023-12-11 11:34AM EST39.002.031.992.05+0.51+33.55%129343119.63%
CVNA231215P000395002023-12-11 11:33AM EST39.502.252.282.33+0.49+27.84%27080120.90%
CVNA231215P000400002023-12-11 11:35AM EST40.002.632.592.64+0.65+32.83%3241,604122.66%
CVNA231215P000405002023-12-11 11:33AM EST40.502.892.923.00+0.64+28.44%9289125.39%
CVNA231215P000410002023-12-11 11:33AM EST41.003.253.303.35+0.57+21.27%42618128.32%
CVNA231215P000415002023-12-11 11:10AM EST41.503.203.653.70+0.24+8.11%5467129.69%
CVNA231215P000420002023-12-11 11:17AM EST42.003.803.954.10+0.45+13.43%3641130.27%
CVNA231215P000425002023-12-11 10:23AM EST42.503.704.404.60-0.20-5.13%1031137.50%
CVNA231215P000430002023-12-11 11:28AM EST43.004.804.754.90+0.74+18.23%9158135.16%
CVNA231215P000435002023-12-11 10:28AM EST43.504.505.255.35+0.10+2.27%24141.50%
CVNA231215P000440002023-12-11 11:13AM EST44.005.255.655.75+0.35+7.14%3556142.58%
CVNA231215P000445002023-12-08 10:38AM EST44.505.756.056.250.00-24146.48%
CVNA231215P000450002023-12-11 11:19AM EST45.006.306.456.70+0.70+12.50%4249148.24%
CVNA231215P000460002023-12-05 10:30AM EST46.007.407.457.650.00-143159.47%
CVNA231215P000470002023-12-11 9:36AM EST47.007.008.408.55-0.75-9.68%240166.21%
CVNA231215P000480002023-12-04 10:20AM EST48.009.159.309.500.00-1416171.78%
CVNA231215P000490002023-12-05 9:45AM EST49.0010.7510.2510.450.00--7178.52%
CVNA231215P000500002023-12-11 9:43AM EST50.0010.0011.3011.45-0.20-1.96%5374191.02%
CVNA231215P000510002023-12-06 9:33AM EST51.0011.7012.0512.600.00-22196.48%
CVNA231215P000520002023-12-05 10:33AM EST52.0012.8013.1513.700.00--7215.14%
CVNA231215P000530002023-12-04 10:50AM EST53.0013.4513.4514.550.00--2180.08%
CVNA231215P000550002023-12-08 10:00AM EST55.0014.3516.2016.450.00-114232.81%
CVNA231215P000600002023-12-05 10:22AM EST60.0020.2420.6522.250.00-511285.35%
CVNA231215P000650002023-12-11 9:37AM EST65.0024.7725.7027.50+0.57+2.36%17336.13%
CVNA231215P000700002023-12-04 12:10PM EST70.0030.1530.6531.350.00-10292.77%
CVNA231215P000750002023-12-06 2:19PM EST75.0037.0035.6536.300.00-1920314.06%
CVNA231215P000800002023-11-01 10:06AM EST80.0053.5544.1545.400.00-10666.21%
CVNA231215P000850002023-11-14 9:39AM EST85.0053.0546.0546.650.00--1418.95%