Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.45+0.20 (+1.40%)
At close: 04:00PM EST
14.33 -0.12 (-0.83%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230210C000005002023-02-03 3:10PM EST0.5013.5013.7014.20+7.59+128.43%2050.00%
CVNA230210C000010002023-02-01 12:05PM EST1.009.6013.2013.750.00-10987.50%
CVNA230210C000015002023-02-02 3:01PM EST1.5012.5012.6513.250.00-2050.00%
CVNA230210C000025002023-01-03 10:24AM EST2.502.2315.4516.200.00--00.00%
CVNA230210C000030002023-01-13 1:22PM EST3.003.6011.2011.750.00--0568.75%
CVNA230210C000035002023-01-30 12:16PM EST3.506.5010.7011.250.00-60512.50%
CVNA230210C000040002023-02-02 11:24AM EST4.0012.6410.2010.750.00-24468.75%
CVNA230210C000045002023-02-01 2:30PM EST4.507.409.7010.250.00-121425.00%
CVNA230210C000050002023-02-02 2:32PM EST5.0010.509.209.700.00-5124050.00%
CVNA230210C000055002023-02-02 12:31PM EST5.5012.458.659.200.00-5120557.81%
CVNA230210C000060002023-02-02 3:43PM EST6.007.708.208.700.00-5519450.00%
CVNA230210C000065002023-02-02 3:04PM EST6.508.307.658.20+0.88+11.86%1343473.44%
CVNA230210C000070002023-02-03 3:14PM EST7.007.327.157.70+0.12+1.67%46703435.94%
CVNA230210C000075002023-02-03 9:33AM EST7.507.406.757.25+0.65+9.63%66678281.25%
CVNA230210C000080002023-02-03 3:40PM EST8.006.506.256.75+0.55+9.24%39289256.25%
CVNA230210C000085002023-02-03 3:00PM EST8.505.795.756.30-0.56-8.82%38487252.34%
CVNA230210C000090002023-02-03 3:40PM EST9.005.605.305.85+0.50+9.80%241,013256.25%
CVNA230210C000095002023-02-03 3:52PM EST9.505.074.855.40-0.22-4.16%24611253.13%
CVNA230210C000100002023-02-03 3:59PM EST10.004.704.504.950.00-144625261.72%
CVNA230210C000105002023-02-03 3:44PM EST10.504.204.104.55+0.30+7.69%47483262.11%
CVNA230210C000110002023-02-03 3:39PM EST11.003.913.704.20-0.09-2.25%72481263.28%
CVNA230210C000115002023-02-03 3:41PM EST11.503.553.403.80+0.15+4.41%833832264.84%
CVNA230210C000120002023-02-03 3:55PM EST12.003.303.103.40-0.35-9.59%1,0362,397262.11%
CVNA230210C000125002023-02-03 3:58PM EST12.502.952.793.10-0.72-19.62%207360263.67%
CVNA230210C000130002023-02-03 3:54PM EST13.002.602.582.70-0.50-16.13%240812261.33%
CVNA230210C000135002023-02-03 3:54PM EST13.502.472.302.49-0.40-13.94%1521,014264.65%
CVNA230210C000140002023-02-03 3:59PM EST14.002.192.102.20-0.52-19.19%6,467424264.65%
CVNA230210C000145002023-02-03 3:58PM EST14.501.971.882.15-0.54-21.51%2,271303276.95%
CVNA230210C000150002023-02-03 3:59PM EST15.001.781.741.87-0.52-22.61%3,1417,770276.17%
CVNA230210C000155002023-02-03 3:58PM EST15.501.601.531.73-0.45-21.95%1,078633277.54%
CVNA230210C000160002023-02-03 3:59PM EST16.001.441.401.48-0.58-28.71%3,3771,164274.61%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230210P000005002023-01-25 11:04AM EST0.500.010.000.010.00-1261,025.00%
CVNA230210P000010002023-02-03 11:18AM EST1.000.010.000.01-0.09-90.00%6134787.50%
CVNA230210P000015002023-01-13 11:10AM EST1.500.110.000.010.00--8675.00%
CVNA230210P000020002023-02-03 11:40AM EST2.000.010.000.010.00-1088575.00%
CVNA230210P000025002023-02-03 3:45PM EST2.500.020.000.02+0.01+100.00%1534562.50%
CVNA230210P000030002023-02-03 12:09PM EST3.000.010.000.01-0.01-50.00%21169475.00%
CVNA230210P000035002023-02-02 10:03AM EST3.500.010.000.020.00-30381450.00%
CVNA230210P000040002023-02-03 10:38AM EST4.000.020.000.020.00-28983412.50%
CVNA230210P000045002023-02-03 3:18PM EST4.500.020.000.02+0.01+100.00%34874375.00%
CVNA230210P000050002023-02-03 3:49PM EST5.000.020.010.03+0.01+100.00%370950375.00%
CVNA230210P000055002023-02-03 3:53PM EST5.500.010.010.08-0.02-66.67%328543390.63%
CVNA230210P000060002023-02-03 2:44PM EST6.000.040.020.04-0.03-42.86%6641,434337.50%
CVNA230210P000065002023-02-03 3:45PM EST6.500.050.030.09-0.03-37.50%4521,167346.88%
CVNA230210P000070002023-02-03 3:59PM EST7.000.070.060.08-0.08-53.33%3,3372,723326.56%
CVNA230210P000075002023-02-03 3:59PM EST7.500.090.060.10-0.16-64.00%4311,788306.25%
CVNA230210P000080002023-02-03 3:45PM EST8.000.130.100.17-0.15-53.57%6842,247314.06%
CVNA230210P000085002023-02-03 3:59PM EST8.500.180.130.19-0.16-47.06%342791299.22%
CVNA230210P000090002023-02-03 3:58PM EST9.000.210.200.26-0.25-54.35%9911,478300.78%
CVNA230210P000095002023-02-03 3:54PM EST9.500.290.270.30-0.30-50.85%385494291.80%
CVNA230210P000100002023-02-03 3:59PM EST10.000.370.370.38-0.29-43.94%2,0272,393289.84%
CVNA230210P000105002023-02-03 3:59PM EST10.500.490.410.52-0.40-44.94%609337283.98%
CVNA230210P000110002023-02-03 3:59PM EST11.000.600.580.63-0.44-42.31%857526285.55%
CVNA230210P000115002023-02-03 3:52PM EST11.500.730.660.79-0.47-39.17%308403279.30%
CVNA230210P000120002023-02-03 3:59PM EST12.000.910.860.97-0.60-39.74%1,5721,651282.03%
CVNA230210P000125002023-02-03 3:59PM EST12.501.110.991.18-0.59-34.71%791579278.13%
CVNA230210P000130002023-02-03 3:59PM EST13.001.321.281.39-0.65-32.99%833406283.20%
CVNA230210P000140002023-02-03 3:59PM EST14.001.821.801.91-0.68-27.20%2,803495286.33%
CVNA230210P000150002023-02-03 3:59PM EST15.002.422.322.54-0.73-23.17%1,0242,571286.33%