Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.00+0.70 (+3.45%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221007C000140002022-09-30 10:42AM EDT14.008.076.907.400.00-11236.72%
CVNA221007C000150002022-10-03 9:32AM EDT15.005.305.806.50-6.20-53.91%11203.52%
CVNA221007C000160002022-09-30 10:58AM EDT16.005.705.005.300.00-21171.88%
CVNA221007C000170002022-10-03 10:27AM EDT17.004.404.004.40+0.35+8.64%89153.52%
CVNA221007C000175002022-09-30 10:31AM EDT17.504.673.704.000.00-210166.41%
CVNA221007C000180002022-10-03 9:49AM EDT18.003.303.203.500.00-10227149.02%
CVNA221007C000185002022-10-03 9:58AM EDT18.502.603.003.20-1.10-29.73%127167.19%
CVNA221007C000190002022-10-03 9:36AM EDT19.002.002.552.70-0.73-26.74%1151150.78%
CVNA221007C000195002022-10-03 9:38AM EDT19.501.972.252.45-0.53-21.20%600156.84%
CVNA221007C000200002022-10-03 10:39AM EDT20.002.011.902.10+0.21+11.67%1,385135151.17%
CVNA221007C000205002022-10-03 10:45AM EDT20.501.801.701.85+0.28+18.42%2,691112156.25%
CVNA221007C000210002022-10-03 10:40AM EDT21.001.401.401.60+0.10+7.69%427360153.13%
CVNA221007C000215002022-10-03 10:41AM EDT21.501.241.251.35+0.04+3.33%125900155.08%
CVNA221007C000220002022-10-03 10:40AM EDT22.001.101.051.15+0.06+5.77%4293,428154.49%
CVNA221007C000225002022-10-03 10:45AM EDT22.500.900.850.95-0.10-10.00%107256151.37%
CVNA221007C000230002022-10-03 10:32AM EDT23.000.920.700.85+0.21+29.58%220404153.91%
CVNA221007C000235002022-10-03 10:43AM EDT23.500.690.600.75-0.01-1.43%13113157.23%
CVNA221007C000240002022-10-03 10:42AM EDT24.000.550.500.65+0.05+10.00%2131,095158.59%
CVNA221007C000245002022-10-03 10:13AM EDT24.500.450.450.55+0.05+12.50%13810,095161.52%
CVNA221007C000250002022-10-03 10:43AM EDT25.000.400.400.450.00-120413162.89%
CVNA221007C000255002022-10-03 9:59AM EDT25.500.340.300.40-0.09-20.93%1482162.30%
CVNA221007C000260002022-10-03 10:40AM EDT26.000.270.250.35-0.03-10.00%101225164.06%
CVNA221007C000265002022-10-03 10:32AM EDT26.500.300.250.30+0.05+20.00%470169.14%
CVNA221007C000270002022-10-03 10:42AM EDT27.000.210.150.25-0.01-4.55%1078,554163.28%
CVNA221007C000275002022-10-03 10:37AM EDT27.500.250.150.25+0.05+25.00%5,41010,073171.48%
CVNA221007C000280002022-10-03 10:07AM EDT28.000.150.100.25-0.02-11.76%35,414173.83%
CVNA221007C000285002022-10-03 10:37AM EDT28.500.150.100.20+0.03+25.00%410175.00%
CVNA221007C000290002022-10-03 10:35AM EDT29.000.140.100.15+0.04+40.00%1664175.39%
CVNA221007C000295002022-10-03 10:01AM EDT29.500.080.050.15-0.06-42.86%1149174.22%
CVNA221007C000300002022-10-03 10:26AM EDT30.000.100.050.15+0.02+25.00%2071,235180.47%
CVNA221007C000305002022-10-03 9:58AM EDT30.500.050.050.10-0.05-50.00%1332177.34%
CVNA221007C000310002022-10-03 10:24AM EDT31.000.050.000.100.00-10394171.09%
CVNA221007C000315002022-09-30 12:31PM EDT31.500.050.000.15-0.07-58.33%175189.06%
CVNA221007C000320002022-10-03 10:05AM EDT32.000.050.000.15-0.05-50.00%156106195.31%
CVNA221007C000325002022-09-29 10:28AM EDT32.500.150.000.050.00-303189168.75%
CVNA221007C000330002022-10-03 10:11AM EDT33.000.050.000.20-0.03-37.50%3126217.19%
CVNA221007C000335002022-09-29 1:32PM EDT33.500.100.000.050.00-4651179.69%
CVNA221007C000340002022-09-29 3:40PM EDT34.000.150.000.250.00-73144237.50%
CVNA221007C000345002022-09-29 11:33AM EDT34.500.150.000.100.00-226207.81%
CVNA221007C000350002022-09-30 12:31PM EDT35.000.080.000.100.00-710,325212.50%
CVNA221007C000355002022-09-28 1:02PM EDT35.500.400.000.200.00-126243.75%
CVNA221007C000360002022-10-03 10:21AM EDT36.000.100.000.20+0.03+42.86%1102249.22%
CVNA221007C000365002022-09-29 10:00AM EDT36.500.100.000.100.00-215226.56%
CVNA221007C000370002022-09-29 12:57PM EDT37.000.050.000.050.00-523209.38%
CVNA221007C000375002022-09-22 2:07PM EDT37.500.500.000.150.00-244251.56%
CVNA221007C000380002022-09-29 1:46PM EDT38.000.100.000.850.00-2179360.55%
CVNA221007C000385002022-09-22 11:38AM EDT38.500.450.000.800.00-36360.55%
CVNA221007C000390002022-09-29 1:11PM EDT39.000.050.000.350.00-296307.03%
CVNA221007C000395002022-09-26 12:53PM EDT39.500.160.000.750.00-415365.63%
CVNA221007C000400002022-09-29 12:20PM EDT40.000.050.000.050.00-21408234.38%
CVNA221007C000405002022-09-29 10:59AM EDT40.500.140.000.050.00-439237.50%
CVNA221007C000410002022-09-26 12:32PM EDT41.000.150.000.050.00-835242.19%
CVNA221007C000415002022-09-29 10:59AM EDT41.500.120.000.050.00-44245.31%
CVNA221007C000420002022-09-28 10:29AM EDT42.000.130.000.050.00-212250.00%
CVNA221007C000425002022-09-30 10:22AM EDT42.500.050.000.050.00-65253.13%
CVNA221007C000430002022-09-22 1:32PM EDT43.000.190.000.050.00-330256.25%
CVNA221007C000435002022-09-27 10:26AM EDT43.500.100.000.050.00-1011259.38%
CVNA221007C000440002022-09-28 3:41PM EDT44.000.120.000.050.00-110262.50%
CVNA221007C000445002022-09-29 9:47AM EDT44.500.120.000.050.00-1015265.63%
CVNA221007C000450002022-09-28 3:29PM EDT45.000.100.000.050.00-2082268.75%
CVNA221007C000460002022-09-27 3:09PM EDT46.000.100.000.050.00-18275.00%
CVNA221007C000470002022-09-21 2:46PM EDT47.000.500.000.050.00-829281.25%
CVNA221007C000480002022-09-20 9:34AM EDT48.000.450.000.050.00-117287.50%
CVNA221007C000490002022-09-20 11:29AM EDT49.000.350.000.050.00-13293.75%
CVNA221007C000500002022-09-28 3:29PM EDT50.000.060.000.050.00-10123300.00%
CVNA221007C000520002022-09-14 12:26PM EDT52.000.750.000.050.00-11312.50%
CVNA221007C000540002022-09-15 1:39PM EDT54.000.850.000.050.00-12321.88%
CVNA221007C000550002022-09-26 1:49PM EDT55.000.120.000.050.00-144328.13%
CVNA221007C000600002022-09-27 3:58PM EDT60.000.100.000.050.00-136353.13%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221007P000140002022-10-03 9:39AM EDT14.000.100.000.050.00-261168.75%
CVNA221007P000145002022-10-03 9:39AM EDT14.500.130.000.20+0.05+62.50%35107200.78%
CVNA221007P000150002022-10-03 10:29AM EDT15.000.050.050.10-0.10-66.67%263261174.22%
CVNA221007P000155002022-09-30 3:37PM EDT15.500.150.050.200.00-3636179.69%
CVNA221007P000160002022-10-03 9:35AM EDT16.000.250.050.20+0.02+8.70%21102164.06%
CVNA221007P000165002022-10-03 10:47AM EDT16.500.150.100.20-0.15-50.00%70156.64%
CVNA221007P000170002022-10-03 10:35AM EDT17.000.200.150.30-0.20-50.00%23809159.38%
CVNA221007P000175002022-10-03 10:31AM EDT17.500.280.250.35-0.22-44.00%8209157.42%
CVNA221007P000180002022-10-03 10:05AM EDT18.000.450.350.40-0.21-31.82%500153.13%
CVNA221007P000185002022-10-03 10:39AM EDT18.500.490.450.55-0.31-38.75%44328153.52%
CVNA221007P000190002022-10-03 10:44AM EDT19.000.650.600.65-0.35-35.00%537717150.78%
CVNA221007P000195002022-10-03 9:49AM EDT19.500.900.750.80-0.25-21.74%21137148.24%
CVNA221007P000200002022-10-03 10:39AM EDT20.000.980.901.05-0.52-34.67%185527148.44%
CVNA221007P000205002022-10-03 9:55AM EDT20.501.651.151.25-0.03-1.79%459157148.44%
CVNA221007P000210002022-10-03 10:41AM EDT21.001.501.401.55-0.50-25.00%82426150.59%
CVNA221007P000215002022-10-03 10:36AM EDT21.501.601.701.85-0.29-15.34%117312152.54%
CVNA221007P000220002022-10-03 10:19AM EDT22.002.301.952.15-0.40-14.81%77254149.41%
CVNA221007P000225002022-09-30 3:49PM EDT22.502.552.302.50-0.30-10.53%10336151.37%
CVNA221007P000230002022-10-03 9:32AM EDT23.002.602.702.85-0.60-18.75%15261153.91%
CVNA221007P000235002022-09-30 3:04PM EDT23.503.423.003.300.00-4754154.30%
CVNA221007P000240002022-09-30 3:51PM EDT24.004.003.403.600.00-1081149.22%
CVNA221007P000245002022-10-03 9:59AM EDT24.504.533.904.10+0.45+11.03%790161.52%
CVNA221007P000250002022-10-03 10:23AM EDT25.004.664.304.60-0.34-6.80%10319166.41%
CVNA221007P000255002022-09-30 3:51PM EDT25.505.364.705.100.00-29206169.92%
CVNA221007P000260002022-09-30 3:59PM EDT26.005.925.205.300.00-58174155.47%
CVNA221007P000265002022-09-30 10:33AM EDT26.505.005.605.800.00-161154.69%
CVNA221007P000270002022-09-29 1:31PM EDT27.006.506.106.400.00-11129173.44%
CVNA221007P000275002022-10-03 10:15AM EDT27.506.906.506.80+0.45+6.98%4106159.77%
CVNA221007P000280002022-09-30 3:35PM EDT28.007.357.007.300.00-4513167.58%
CVNA221007P000285002022-09-29 11:57AM EDT28.509.007.407.80+1.73+23.80%2033160.16%
CVNA221007P000290002022-09-29 3:17PM EDT29.007.847.908.300.00-1335167.19%
CVNA221007P000295002022-09-30 3:15PM EDT29.508.818.408.800.00-249174.22%
CVNA221007P000300002022-09-30 2:46PM EDT30.009.108.809.300.00-3101159.38%
CVNA221007P000305002022-09-29 11:14AM EDT30.509.459.309.800.00-1023165.63%
CVNA221007P000310002022-09-29 9:36AM EDT31.007.509.6010.200.00-127223.44%
CVNA221007P000315002022-10-03 9:46AM EDT31.5011.1710.4010.70+0.61+5.78%130176.56%
CVNA221007P000320002022-10-03 9:34AM EDT32.0012.6010.8011.10+1.40+12.50%557205.47%
CVNA221007P000325002022-09-29 10:23AM EDT32.5011.3911.2011.700.00-121242.97%
CVNA221007P000330002022-09-29 10:48AM EDT33.0012.7311.8012.20+0.98+8.34%162100.00%
CVNA221007P000335002022-09-28 2:20PM EDT33.507.7312.1012.900.00-231100.00%
CVNA221007P000340002022-10-03 10:28AM EDT34.0012.8012.5013.40+0.10+0.79%336307.81%
CVNA221007P000345002022-09-29 12:01PM EDT34.5012.5013.1013.800.00-454292.58%
CVNA221007P000350002022-09-28 3:41PM EDT35.008.3713.8014.100.00-161239.06%
CVNA221007P000355002022-09-30 3:01PM EDT35.5014.7514.3014.600.00-1150243.75%
CVNA221007P000360002022-09-30 12:43PM EDT36.0015.1514.6015.20+0.45+3.06%19283.98%
CVNA221007P000365002022-09-26 2:29PM EDT36.5012.0015.1015.900.00-314100.00%
CVNA221007P000370002022-09-13 3:45PM EDT37.004.8015.5016.400.00-34344.14%
CVNA221007P000375002022-09-28 10:12AM EDT37.5011.8616.2016.700.00-156300.00%
CVNA221007P000380002022-09-26 1:49PM EDT38.0013.5916.6017.400.00-134100.00%
CVNA221007P000385002022-08-30 9:59AM EDT38.508.5015.1016.500.00-2170.00%
CVNA221007P000390002022-09-28 2:51PM EDT39.0012.7217.5018.400.00-542366.02%
CVNA221007P000395002022-09-27 12:00PM EDT39.5014.4018.0019.000.00-10100.00%
CVNA221007P000400002022-09-30 3:20PM EDT40.0019.2218.6019.10-0.08-0.41%176285.94%
CVNA221007P000405002022-09-16 9:51AM EDT40.508.5019.0019.900.00-237381.25%
CVNA221007P000410002022-09-29 11:28AM EDT41.0019.8519.5020.200.00-100333.59%
CVNA221007P000415002022-09-13 1:01PM EDT41.507.5020.3020.900.00-63299.22%
CVNA221007P000420002022-09-26 9:46AM EDT42.0015.4520.6021.300.00-18371.88%
CVNA221007P000425002022-09-19 9:56AM EDT42.509.9021.4022.500.00-21411.72%
CVNA221007P000430002022-09-30 1:09PM EDT43.0022.0421.8022.100.00-7080310.94%
CVNA221007P000445002022-09-27 10:44AM EDT44.5018.1523.0023.700.00-30364.06%
CVNA221007P000450002022-09-21 1:43PM EDT45.0013.1023.7024.200.00-11367.97%
CVNA221007P000470002022-09-02 10:38AM EDT47.0016.0826.3027.000.00-21492.97%
CVNA221007P000480002022-09-13 10:14AM EDT48.0011.6526.6027.300.00-11422.27%
CVNA221007P000490002022-09-23 11:22AM EDT49.0023.1227.5028.500.00-13100.00%
CVNA221007P000500002022-09-29 1:02PM EDT50.0029.0828.7029.400.00-101328.13%
CVNA221007P000550002022-10-03 9:32AM EDT55.0035.0033.5034.30+0.80+2.34%14471.88%
CVNA221007P000600002022-09-28 10:29AM EDT60.0033.7638.7039.400.00--0382.81%