Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
291.11+0.91 (+0.31%)
At close: 1:00PM EST
290.84 -0.27 (-0.09%)
After hours: 03:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA211203C002500002021-11-08 3:57PM EST250.0045.2540.1045.200.00--186.16%
CVNA211203C002750002021-11-24 1:02PM EST275.0017.7016.4520.700.00-1351.78%
CVNA211203C002800002021-11-23 3:35PM EST280.007.8013.6017.050.00-61454.91%
CVNA211203C002850002021-11-26 10:40AM EST285.009.359.8012.50-0.30-3.11%26957.32%
CVNA211203C002900002021-11-26 12:34PM EST290.007.506.959.00+1.25+20.00%271,31552.55%
CVNA211203C002950002021-11-26 12:24PM EST295.005.024.606.60+0.82+19.52%741,34751.90%
CVNA211203C002975002021-11-26 12:20PM EST297.503.673.654.60+0.42+12.92%34142445.26%
CVNA211203C003000002021-11-26 12:45PM EST300.003.462.883.80+0.87+33.59%77132845.41%
CVNA211203C003025002021-11-26 12:51PM EST302.502.362.252.98+0.19+8.76%297344.57%
CVNA211203C003050002021-11-26 12:32PM EST305.002.001.452.50+0.58+40.85%858345.45%
CVNA211203C003075002021-11-24 1:42PM EST307.501.161.091.860.00-32444.24%
CVNA211203C003100002021-11-26 12:45PM EST310.001.110.861.51+0.31+38.75%1132844.78%
CVNA211203C003150002021-11-26 9:49AM EST315.000.370.321.05+0.02+5.71%22446.63%
CVNA211203C003200002021-11-24 10:04AM EST320.000.310.100.820.00-34049.81%
CVNA211203C003250002021-11-24 9:47AM EST325.000.140.031.640.00-11255.98%
CVNA211203C003300002021-11-05 12:28PM EST330.005.950.031.530.00-1560.74%
CVNA211203C003350002021-11-24 3:35PM EST335.000.200.021.220.00-2863.04%
CVNA211203C003400002021-11-22 1:05PM EST340.000.390.021.510.00-1371.19%
CVNA211203C003450002021-11-05 8:31AM EST345.003.340.003.150.00-1390.09%
CVNA211203C003500002021-11-08 9:38AM EST350.001.310.002.120.00-1487.13%
CVNA211203C003700002021-11-05 8:31AM EST370.002.100.012.830.00-11113.45%
CVNA211203C003800002021-11-18 9:30AM EST380.000.380.003.700.00-150130.32%
CVNA211203C004000002021-11-03 12:40PM EST400.001.470.002.570.00--42137.65%
CVNA211203C004300002021-11-17 2:42PM EST430.000.190.002.350.00--1158.64%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA211203P001800002021-11-05 2:05PM EST180.002.150.002.100.00-110199.80%
CVNA211203P001850002021-11-03 8:30AM EST185.000.760.000.200.00--9133.59%
CVNA211203P001900002021-11-05 2:05PM EST190.002.190.002.170.00-1112181.64%
CVNA211203P001950002021-11-24 3:35PM EST195.000.200.000.780.00-61143.95%
CVNA211203P002100002021-10-26 11:31AM EST210.001.020.002.170.00--3145.12%
CVNA211203P002300002021-10-26 11:31AM EST230.002.120.011.440.00--1102.10%
CVNA211203P002350002021-11-26 11:22AM EST235.000.250.011.43-0.04-13.79%1194.24%
CVNA211203P002500002021-11-24 2:36PM EST250.000.590.301.570.00-22375.93%
CVNA211203P002550002021-11-23 11:35AM EST255.001.050.241.160.00-24363.67%
CVNA211203P002600002021-11-24 10:29AM EST260.000.610.581.13-0.22-26.51%22,16859.01%
CVNA211203P002650002021-11-23 1:30PM EST265.002.360.731.710.00-6310156.54%
CVNA211203P002700002021-11-26 12:28PM EST270.001.271.031.60+0.04+3.25%7114552.66%
CVNA211203P002750002021-11-24 11:13AM EST275.002.011.542.25-0.59-22.69%110849.88%
CVNA211203P002775002021-11-26 12:28PM EST277.502.052.052.68-0.25-10.87%528648.61%
CVNA211203P002800002021-11-26 12:46PM EST280.002.452.543.20-0.45-15.52%1733447.42%
CVNA211203P002825002021-11-26 12:53PM EST282.503.403.153.90-0.14-3.95%31546.86%
CVNA211203P002850002021-11-26 12:56PM EST285.004.503.854.75+0.40+9.76%842246.56%
CVNA211203P002875002021-11-26 12:39PM EST287.504.324.706.75-0.75-14.79%511152.77%
CVNA211203P002900002021-11-26 12:54PM EST290.006.455.707.70-0.05-0.77%221551.37%
CVNA211203P002925002021-11-24 2:07PM EST292.506.006.808.95-2.15-26.38%1451.10%
CVNA211203P002950002021-11-26 12:23PM EST295.008.768.1510.75-0.59-6.31%12953.54%
CVNA211203P002975002021-11-24 2:58PM EST297.5010.329.6012.550.00-6455.35%
CVNA211203P003000002021-11-26 12:26PM EST300.0010.2511.3514.00-2.05-16.67%121954.25%
CVNA211203P003050002021-11-11 2:16PM EST305.0017.1513.2518.15-6.49-27.45%1158.68%
CVNA211203P003150002021-11-23 12:17PM EST315.0023.7821.3026.45-13.25-35.78%2262.35%
CVNA211203P003300002021-11-19 3:26PM EST330.0040.4036.1040.85+2.72+7.22%1377.17%
CVNA211203P003400002021-11-09 9:30AM EST340.0047.5046.0550.700.00-2287.60%
CVNA211203P003900002021-11-05 8:34AM EST390.00107.8595.30103.100.00-11100.98%