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
63,852.91 -732.66 (-1.13%) CMC Crypto 200
1,331.84 -64.70 (-4.63%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00040000 | 2024-04-26 12:56PM EDT | 40.00 | 42.44 | 43.35 | 44.65 | +6.14 | +16.91% | 33 | 69 | 568.75% |
| CVNA240426C00045000 | 2024-04-26 1:24PM EDT | 45.00 | 37.95 | 38.55 | 39.20 | +9.65 | +34.10% | 18 | 2 | 633.59% |
| CVNA240426C00049000 | 2024-04-18 11:25AM EDT | 49.00 | 24.10 | 34.25 | 35.30 | 0.00 | - | - | 57 | 594.53% |
| CVNA240426C00050000 | 2024-04-26 3:25PM EDT | 50.00 | 34.00 | 33.00 | 34.65 | +10.97 | +47.63% | 12 | 59 | 668.36% |
| CVNA240426C00053000 | 2024-04-24 11:45AM EDT | 53.00 | 21.95 | 30.35 | 31.20 | 0.00 | - | 1 | 3 | 485.94% |
| CVNA240426C00055000 | 2024-04-26 1:23PM EDT | 55.00 | 28.03 | 28.20 | 29.30 | +6.81 | +32.09% | 1 | 4 | 483.59% |
| CVNA240426C00056000 | 2024-04-25 9:33AM EDT | 56.00 | 15.85 | 27.40 | 28.30 | 0.00 | - | 1 | 0 | 466.02% |
| CVNA240426C00057000 | 2024-04-26 1:26PM EDT | 57.00 | 26.60 | 26.35 | 27.40 | +8.00 | +43.01% | 10 | 13 | 474.22% |
| CVNA240426C00058000 | 2024-04-24 1:01PM EDT | 58.00 | 21.75 | 24.70 | 26.40 | +3.35 | +18.21% | 26 | 10 | 456.64% |
| CVNA240426C00059000 | 2024-04-22 10:54AM EDT | 59.00 | 11.12 | 23.80 | 25.85 | 0.00 | - | 6 | 11 | 521.88% |
| CVNA240426C00060000 | 2024-04-26 12:46PM EDT | 60.00 | 22.05 | 22.40 | 25.15 | +4.93 | +28.80% | 33 | 915 | 545.70% |
| CVNA240426C00061000 | 2024-04-26 12:06PM EDT | 61.00 | 20.75 | 22.10 | 23.45 | +13.15 | +173.03% | 3 | 13 | 415.23% |
| CVNA240426C00062000 | 2024-04-24 1:46PM EDT | 62.00 | 14.65 | 21.65 | 22.25 | 0.00 | - | 4 | 9 | 354.30% |
| CVNA240426C00063000 | 2024-04-26 11:38AM EDT | 63.00 | 17.31 | 20.45 | 21.65 | +7.61 | +78.45% | 2 | 34 | 272.66% |
| CVNA240426C00064000 | 2024-04-26 1:06PM EDT | 64.00 | 18.27 | 18.05 | 20.85 | +7.70 | +72.85% | 2 | 132 | 426.56% |
| CVNA240426C00065000 | 2024-04-26 1:49PM EDT | 65.00 | 17.40 | 17.30 | 19.40 | +7.48 | +75.40% | 460 | 2,617 | 338.67% |
| CVNA240426C00066000 | 2024-04-26 12:43PM EDT | 66.00 | 16.21 | 16.50 | 18.15 | +6.14 | +60.97% | 805 | 864 | 268.75% |
| CVNA240426C00067000 | 2024-04-26 2:07PM EDT | 67.00 | 15.40 | 16.50 | 17.25 | +8.50 | +123.19% | 28 | 152 | 278.13% |
| CVNA240426C00068000 | 2024-04-26 12:09PM EDT | 68.00 | 13.75 | 14.95 | 17.60 | +5.15 | +59.88% | 1,018 | 1,130 | 268.36% |
| CVNA240426C00069000 | 2024-04-26 12:29PM EDT | 69.00 | 13.17 | 14.20 | 15.75 | +6.22 | +89.50% | 5 | 118 | 146.88% |
| CVNA240426C00070000 | 2024-04-26 3:06PM EDT | 70.00 | 13.63 | 13.50 | 14.15 | +6.88 | +101.93% | 93 | 4,330 | 213.28% |
| CVNA240426C00071000 | 2024-04-26 3:06PM EDT | 71.00 | 12.65 | 12.30 | 13.25 | +6.20 | +96.12% | 145 | 253 | 219.53% |
| CVNA240426C00072000 | 2024-04-26 3:14PM EDT | 72.00 | 11.85 | 11.10 | 12.05 | +6.25 | +111.61% | 70 | 433 | 160.16% |
| CVNA240426C00073000 | 2024-04-26 2:27PM EDT | 73.00 | 9.30 | 10.45 | 11.25 | +4.63 | +99.14% | 34 | 372 | 190.63% |
| CVNA240426C00074000 | 2024-04-26 3:10PM EDT | 74.00 | 9.80 | 9.60 | 10.10 | +6.30 | +180.00% | 208 | 302 | 148.83% |
| CVNA240426C00075000 | 2024-04-26 3:14PM EDT | 75.00 | 8.78 | 8.50 | 9.45 | +5.97 | +212.46% | 691 | 1,176 | 90.63% |
| CVNA240426C00076000 | 2024-04-26 3:26PM EDT | 76.00 | 7.85 | 7.65 | 8.10 | +5.74 | +272.04% | 298 | 550 | 123.05% |
| CVNA240426C00077000 | 2024-04-26 3:26PM EDT | 77.00 | 6.84 | 6.40 | 7.45 | +5.28 | +371.83% | 1,309 | 1,348 | 155.86% |
| CVNA240426C00078000 | 2024-04-26 3:26PM EDT | 78.00 | 5.85 | 5.30 | 6.40 | +4.76 | +436.70% | 494 | 656 | 134.57% |
| CVNA240426C00079000 | 2024-04-26 2:49PM EDT | 79.00 | 3.91 | 4.20 | 5.05 | +3.25 | +492.42% | 407 | 558 | 75.39% |
| CVNA240426C00080000 | 2024-04-26 3:25PM EDT | 80.00 | 3.79 | 3.45 | 3.95 | +3.37 | +802.38% | 1,064 | 999 | 0.00% |
| CVNA240426C00081000 | 2024-04-26 3:22PM EDT | 81.00 | 3.05 | 2.40 | 3.15 | +2.70 | +771.43% | 677 | 1,862 | 62.50% |
| CVNA240426C00082000 | 2024-04-26 3:25PM EDT | 82.00 | 2.00 | 1.75 | 2.16 | +1.83 | +1,076.47% | 1,148 | 270 | 48.05% |
| CVNA240426C00083000 | 2024-04-26 3:26PM EDT | 83.00 | 0.85 | 0.74 | 1.05 | +0.75 | +750.00% | 1,668 | 484 | 22.46% |
| CVNA240426C00084000 | 2024-04-26 3:26PM EDT | 84.00 | 0.20 | 0.17 | 0.30 | +0.14 | +87.50% | 587 | 234 | 18.07% |
| CVNA240426C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 449 | 590 | 23.83% |
| CVNA240426C00086000 | 2024-04-26 3:10PM EDT | 86.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 28 | 864 | 37.50% |
| CVNA240426C00087000 | 2024-04-26 3:25PM EDT | 87.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 18 | 1,272 | 52.73% |
| CVNA240426C00088000 | 2024-04-26 3:24PM EDT | 88.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 50 | 705 | 54.30% |
| CVNA240426C00089000 | 2024-04-26 12:14PM EDT | 89.00 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 2 | 346 | 66.80% |
| CVNA240426C00090000 | 2024-04-26 3:22PM EDT | 90.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 124 | 1,569 | 64.06% |
| CVNA240426C00091000 | 2024-04-26 1:59PM EDT | 91.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 8 | 913 | 95.70% |
| CVNA240426C00092000 | 2024-04-26 3:08PM EDT | 92.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 4 | 63 | 129.69% |
| CVNA240426C00093000 | 2024-04-26 2:03PM EDT | 93.00 | 0.01 | 0.00 | 0.59 | -0.05 | -83.33% | 25 | 29 | 147.46% |
| CVNA240426C00094000 | 2024-04-26 3:09PM EDT | 94.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 234 | 87.50% |
| CVNA240426C00095000 | 2024-04-25 10:00AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 259 | 95.31% |
| CVNA240426C00096000 | 2024-04-26 10:07AM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.80 | -98.77% | 1 | 34 | 103.13% |
| CVNA240426C00097000 | 2024-04-26 10:39AM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 36 | 109.38% |
| CVNA240426C00098000 | 2024-04-25 9:43AM EDT | 98.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 115.63% |
| CVNA240426C00099000 | 2024-04-25 1:19PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 121.88% |
| CVNA240426C00100000 | 2024-04-25 11:25AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 426 | 437 | 131.25% |
| CVNA240426C00101000 | 2024-04-25 2:16PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 675 | 311 | 137.50% |
| CVNA240426C00102000 | 2024-04-25 3:01PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 42 | 143.75% |
| CVNA240426C00105000 | 2024-04-26 11:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 150.00% |
| CVNA240426C00110000 | 2024-04-24 11:17AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 204 | 175.00% |
| CVNA240426C00115000 | 2024-04-26 10:02AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,143 | 206.25% |
| CVNA240426C00120000 | 2024-04-23 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 225.00% |
| CVNA240426C00125000 | 2024-04-23 1:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 250.00% |
| CVNA240426C00130000 | 2024-04-22 10:05AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 127 | 467.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00040000 | 2024-04-22 3:14PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 270 | 475.00% |
| CVNA240426P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 241 | 642.97% |
| CVNA240426P00048500 | 2024-04-19 12:12PM EDT | 48.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 912 | 350.00% |
| CVNA240426P00050000 | 2024-04-24 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,029 | 337.50% |
| CVNA240426P00052000 | 2024-04-22 10:58AM EDT | 52.00 | 0.08 | 0.00 | 0.97 | 0.00 | - | 1 | 3 | 579.69% |
| CVNA240426P00053000 | 2024-04-23 9:31AM EDT | 53.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 14 | 566.41% |
| CVNA240426P00054000 | 2024-04-22 12:45PM EDT | 54.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 27 | 407.03% |
| CVNA240426P00055000 | 2024-04-24 9:34AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 463 | 275.00% |
| CVNA240426P00056000 | 2024-04-23 12:40PM EDT | 56.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 15 | 33 | 507.03% |
| CVNA240426P00057000 | 2024-04-25 9:35AM EDT | 57.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 256.25% |
| CVNA240426P00058000 | 2024-04-26 3:12PM EDT | 58.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 20 | 100 | 315.63% |
| CVNA240426P00059000 | 2024-04-24 3:17PM EDT | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 217 | 237.50% |
| CVNA240426P00060000 | 2024-04-26 2:33PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,765 | 50.00% |
| CVNA240426P00061000 | 2024-04-26 2:51PM EDT | 61.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 2,191 | 276.56% |
| CVNA240426P00062000 | 2024-04-26 11:07AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 286 | 200.00% |
| CVNA240426P00063000 | 2024-04-26 3:12PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 81 | 324 | 231.25% |
| CVNA240426P00064000 | 2024-04-26 1:39PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 849 | 181.25% |
| CVNA240426P00065000 | 2024-04-26 2:34PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 108 | 1,017 | 187.50% |
| CVNA240426P00066000 | 2024-04-26 1:22PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 22 | 1,179 | 196.88% |
| CVNA240426P00067000 | 2024-04-26 12:20PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 38 | 996 | 175.00% |
| CVNA240426P00068000 | 2024-04-26 12:21PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 1,648 | 143.75% |
| CVNA240426P00069000 | 2024-04-26 1:10PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,346 | 137.50% |
| CVNA240426P00070000 | 2024-04-26 1:54PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 334 | 2,150 | 125.00% |
| CVNA240426P00071000 | 2024-04-26 3:19PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 26 | 623 | 134.38% |
| CVNA240426P00072000 | 2024-04-26 1:21PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 67 | 594 | 118.75% |
| CVNA240426P00073000 | 2024-04-26 2:03PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 411 | 1,430 | 114.06% |
| CVNA240426P00074000 | 2024-04-26 2:54PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.37 | -97.37% | 352 | 917 | 98.44% |
| CVNA240426P00075000 | 2024-04-26 1:20PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 856 | 1,247 | 81.25% |
| CVNA240426P00076000 | 2024-04-26 2:36PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.78 | -98.73% | 970 | 668 | 75.00% |
| CVNA240426P00077000 | 2024-04-26 3:20PM EDT | 77.00 | 0.02 | 0.00 | 0.04 | -1.21 | -99.18% | 1,049 | 349 | 78.13% |
| CVNA240426P00078000 | 2024-04-26 2:14PM EDT | 78.00 | 0.03 | 0.00 | 0.01 | -1.66 | -98.22% | 1,561 | 539 | 56.25% |
| CVNA240426P00079000 | 2024-04-26 2:37PM EDT | 79.00 | 0.01 | 0.00 | 0.10 | -3.24 | -99.69% | 746 | 219 | 67.58% |
| CVNA240426P00080000 | 2024-04-26 3:14PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -3.68 | -99.46% | 3,072 | 237 | 50.78% |
| CVNA240426P00081000 | 2024-04-26 3:25PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -4.59 | -99.57% | 1,774 | 214 | 37.11% |
| CVNA240426P00082000 | 2024-04-26 3:18PM EDT | 82.00 | 0.03 | 0.01 | 0.05 | -9.11 | -99.67% | 2,264 | 174 | 32.03% |
| CVNA240426P00083000 | 2024-04-26 3:26PM EDT | 83.00 | 0.13 | 0.05 | 0.16 | -6.52 | -98.05% | 1,355 | 110 | 28.71% |
| CVNA240426P00084000 | 2024-04-26 3:15PM EDT | 84.00 | 0.55 | 0.41 | 0.61 | -7.23 | -92.93% | 15 | 67 | 33.79% |
| CVNA240426P00085000 | 2024-04-26 3:19PM EDT | 85.00 | 1.50 | 0.85 | 1.64 | -6.50 | -81.25% | 222 | 430 | 59.08% |
| CVNA240426P00086000 | 2024-04-26 1:49PM EDT | 86.00 | 3.65 | 1.58 | 2.44 | -7.50 | -67.26% | 3 | 35 | 64.65% |
| CVNA240426P00087000 | 2024-04-26 3:17PM EDT | 87.00 | 3.64 | 2.75 | 3.85 | -7.91 | -68.48% | 8 | 115 | 68.95% |
| CVNA240426P00088000 | 2024-04-25 2:39PM EDT | 88.00 | 11.84 | 3.75 | 4.55 | 0.00 | - | 60 | 24 | 65.43% |
| CVNA240426P00089000 | 2024-04-15 12:38PM EDT | 89.00 | 18.00 | 4.65 | 5.40 | 0.00 | - | 6 | 3 | 106.25% |
| CVNA240426P00090000 | 2024-04-26 12:41PM EDT | 90.00 | 8.26 | 4.85 | 6.40 | -5.84 | -41.42% | 10 | 10 | 119.34% |
| CVNA240426P00091000 | 2024-04-10 2:38PM EDT | 91.00 | 11.75 | 6.20 | 8.00 | 0.00 | - | 4 | 0 | 87.89% |
| CVNA240426P00092000 | 2024-04-26 12:49PM EDT | 92.00 | 10.05 | 7.90 | 8.65 | -6.55 | -39.46% | 48 | 0 | 128.91% |
| CVNA240426P00093000 | 2024-04-17 2:20PM EDT | 93.00 | 22.90 | 7.70 | 9.45 | 0.00 | - | 68 | 0 | 161.91% |
| CVNA240426P00094000 | 2024-04-26 1:44PM EDT | 94.00 | 11.75 | 9.65 | 11.00 | +0.40 | +3.52% | 53 | 0 | 157.81% |
| CVNA240426P00095000 | 2024-04-17 2:13PM EDT | 95.00 | 11.50 | 10.80 | 12.05 | -12.15 | -51.37% | 1 | 0 | 182.03% |
| CVNA240426P00096000 | 2024-04-26 12:12PM EDT | 96.00 | 14.00 | 11.15 | 13.35 | -12.61 | -47.39% | 16 | 0 | 167.19% |
| CVNA240426P00098000 | 2024-04-25 3:09PM EDT | 98.00 | 21.45 | 13.15 | 14.45 | 0.00 | - | 1 | 0 | 217.58% |
| CVNA240426P00100000 | 2024-04-26 2:13PM EDT | 100.00 | 17.50 | 15.15 | 16.65 | -7.10 | -28.86% | 5 | 2 | 263.48% |
| CVNA240426P00110000 | 2024-03-19 10:08AM EDT | 110.00 | 33.30 | 37.70 | 39.45 | 0.00 | - | 2 | 0 | 1,174.61% |
| CVNA240426P00115000 | 2024-04-10 9:44AM EDT | 115.00 | 34.75 | 30.50 | 32.25 | 0.00 | - | 10 | 0 | 355.08% |
| CVNA240426P00120000 | 2024-04-15 11:59AM EDT | 120.00 | 47.95 | 35.35 | 36.65 | 0.00 | - | - | 0 | 442.19% |
| CVNA240426P00125000 | 2024-04-12 10:51AM EDT | 125.00 | 49.62 | 40.55 | 42.40 | 0.00 | - | 1 | 0 | 448.05% |
| CVNA240426P00130000 | 2024-03-26 3:59PM EDT | 130.00 | 39.80 | 51.60 | 53.50 | 0.00 | - | 20 | 0 | 1,030.86% |
© 2024 Yahoo. All rights reserved.