CVNA - Carvana Co.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230609C000025002023-05-30 10:29AM EDT2.509.8013.1013.300.00-10587.50%
CVNA230609C000030002023-05-25 9:37AM EDT3.008.6012.5512.800.00--0712.50%
CVNA230609C000045002023-06-01 1:59PM EDT4.5011.7511.1011.300.00-33403.13%
CVNA230609C000050002023-05-30 11:55AM EDT5.008.1510.6010.800.00-580368.75%
CVNA230609C000055002023-05-31 11:56AM EDT5.506.9510.1010.300.00-60340.63%
CVNA230609C000060002023-06-02 10:34AM EDT6.009.689.609.80-0.97-9.11%325312.50%
CVNA230609C000065002023-06-01 11:21AM EDT6.508.689.059.300.00-102393.75%
CVNA230609C000070002023-06-01 3:39PM EDT7.009.008.608.800.00-310268.75%
CVNA230609C000075002023-06-02 11:10AM EDT7.508.308.108.30-0.15-1.78%837246.88%
CVNA230609C000080002023-06-01 2:55PM EDT8.008.057.557.80-0.10-1.23%7174310.94%
CVNA230609C000085002023-06-02 11:15AM EDT8.507.607.107.30+2.80+58.33%162209.38%
CVNA230609C000090002023-06-02 3:41PM EDT9.006.856.606.80+2.85+71.25%769190.63%
CVNA230609C000095002023-06-02 3:49PM EDT9.506.326.056.30-0.28-4.24%45176242.19%
CVNA230609C000100002023-06-02 1:35PM EDT10.005.755.605.80-0.04-0.69%24287157.81%
CVNA230609C000105002023-06-02 3:44PM EDT10.505.355.055.35-0.45-7.76%1196143.75%
CVNA230609C000110002023-06-02 3:58PM EDT11.004.724.654.80-0.13-2.68%132480147.66%
CVNA230609C000115002023-06-02 3:58PM EDT11.504.204.154.35-0.20-4.55%56262144.53%
CVNA230609C000120002023-06-02 3:52PM EDT12.003.803.653.85-0.15-3.80%2431,449128.13%
CVNA230609C000125002023-06-02 3:17PM EDT12.503.203.253.40-0.62-16.23%672,738135.55%
CVNA230609C000130002023-06-02 3:48PM EDT13.002.952.812.94-0.18-5.75%128736129.69%
CVNA230609C000135002023-06-02 3:59PM EDT13.502.492.462.55-0.26-9.45%257969134.77%
CVNA230609C000140002023-06-02 3:59PM EDT14.002.112.082.19-0.39-15.60%498877133.98%
CVNA230609C000145002023-06-02 3:59PM EDT14.501.821.801.88-0.33-15.35%476503138.87%
CVNA230609C000150002023-06-02 3:59PM EDT15.001.561.521.59-0.31-16.58%2,6542,725139.84%
CVNA230609C000155002023-06-02 3:59PM EDT15.501.311.311.35-0.32-19.63%1,549386143.95%
CVNA230609C000160002023-06-02 3:59PM EDT16.001.101.091.12-0.34-23.61%3,7191,276144.14%
CVNA230609C000165002023-06-02 3:57PM EDT16.500.970.920.97-0.32-24.81%1,618698148.24%
CVNA230609C000170002023-06-02 3:59PM EDT17.000.780.780.84-0.32-29.09%1,928867152.15%
CVNA230609C000175002023-06-02 3:57PM EDT17.500.680.650.71-0.30-30.61%1,571763153.91%
CVNA230609C000180002023-06-02 3:59PM EDT18.000.570.550.58-0.26-31.33%5,090576155.08%
CVNA230609C000190002023-06-02 3:56PM EDT19.000.410.390.43-0.22-34.92%775204160.55%
CVNA230609C000200002023-06-02 3:58PM EDT20.000.300.310.32-0.23-43.40%4,9794,312168.36%
CVNA230609C000210002023-06-02 3:59PM EDT21.000.240.220.25-0.16-40.00%433331173.44%
CVNA230609C000220002023-06-02 3:51PM EDT22.000.190.170.18-0.20-51.28%246262177.34%
CVNA230609C000225002023-06-02 3:58PM EDT22.500.170.140.19-0.21-55.26%60224183.20%
CVNA230609C000230002023-06-02 3:59PM EDT23.000.130.130.15-0.12-48.00%101193183.98%
CVNA230609C000240002023-06-02 3:49PM EDT24.000.110.100.13-0.16-59.26%161356190.63%
CVNA230609C000250002023-06-02 3:58PM EDT25.000.090.080.09-0.07-43.75%428834192.19%
CVNA230609C000260002023-06-02 3:49PM EDT26.000.090.060.09-0.05-35.71%9201,485200.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230609P000025002023-05-30 9:30AM EDT2.500.020.000.010.00-99500.00%
CVNA230609P000035002023-05-16 3:31PM EDT3.500.030.000.010.00-18400.00%
CVNA230609P000040002023-05-22 1:30PM EDT4.000.030.000.010.00-5506375.00%
CVNA230609P000045002023-05-08 3:55PM EDT4.500.110.000.010.00-24337.50%
CVNA230609P000050002023-05-26 1:55PM EDT5.000.010.000.010.00-152312.50%
CVNA230609P000055002023-06-02 1:32PM EDT5.500.010.000.03-0.19-95.00%19328.13%
CVNA230609P000060002023-05-31 9:50AM EDT6.000.020.010.030.00-2081312.50%
CVNA230609P000065002023-06-02 1:11PM EDT6.500.010.000.03-0.02-66.67%233281.25%
CVNA230609P000070002023-06-02 10:04AM EDT7.000.010.010.020.00-15336256.25%
CVNA230609P000075002023-06-02 11:09AM EDT7.500.010.010.03-0.01-50.00%42566246.88%
CVNA230609P000080002023-06-02 10:40AM EDT8.000.010.010.02-0.01-50.00%3330218.75%
CVNA230609P000085002023-06-02 2:32PM EDT8.500.030.020.03+0.01+50.00%17392215.63%
CVNA230609P000090002023-06-02 11:59AM EDT9.000.020.010.03-0.01-33.33%2381,662190.63%
CVNA230609P000095002023-06-02 1:59PM EDT9.500.030.010.03-0.01-25.00%1511,000175.00%
CVNA230609P000100002023-06-02 3:57PM EDT10.000.030.020.03-0.02-40.00%515926164.06%
CVNA230609P000105002023-06-02 3:59PM EDT10.500.040.020.04-0.02-33.33%315596153.13%
CVNA230609P000110002023-06-02 3:56PM EDT11.000.050.050.06-0.04-44.44%379535153.13%
CVNA230609P000115002023-06-02 3:55PM EDT11.500.070.050.07-0.06-46.15%465492139.84%
CVNA230609P000120002023-06-02 3:58PM EDT12.000.090.090.11-0.09-50.00%629591139.45%
CVNA230609P000125002023-06-02 3:53PM EDT12.500.150.130.17-0.13-46.43%652367136.72%
CVNA230609P000130002023-06-02 3:59PM EDT13.000.210.210.25-0.17-44.74%584786137.11%
CVNA230609P000135002023-06-02 3:57PM EDT13.500.330.310.36-0.19-36.54%652442136.72%
CVNA230609P000140002023-06-02 3:59PM EDT14.000.500.460.50-0.20-28.57%1,9761,155137.70%
CVNA230609P000145002023-06-02 3:58PM EDT14.500.660.640.69-0.24-26.67%1,4821,155139.45%
CVNA230609P000150002023-06-02 3:59PM EDT15.000.880.870.90-0.23-20.72%2,5171,289141.21%
CVNA230609P000160002023-06-02 3:59PM EDT16.001.441.421.49-0.24-14.29%595295147.46%
CVNA230609P000165002023-06-02 3:44PM EDT16.501.711.731.82-0.30-14.93%126329149.22%
CVNA230609P000170002023-06-02 3:42PM EDT17.002.072.092.17-0.33-13.75%239174152.15%
CVNA230609P000175002023-06-02 1:32PM EDT17.502.642.442.55-0.03-1.12%3232153.32%
CVNA230609P000200002023-06-02 2:59PM EDT20.004.704.554.700.00-36176166.60%
CVNA230609P000210002023-06-02 1:05PM EDT21.005.555.505.65+0.35+6.73%1591177.34%
CVNA230609P000230002023-06-02 12:07PM EDT23.007.657.407.60+0.95+14.18%213195.31%
CVNA230609P000260002023-06-01 12:30PM EDT26.0010.5010.3010.500.00-27203.13%