Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,392.98 +41.94 (+0.18%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230210C00000500 | 2023-02-03 3:10PM EST | 0.50 | 13.50 | 13.70 | 14.20 | +7.59 | +128.43% | 2 | 0 | 50.00% |
| CVNA230210C00001000 | 2023-02-01 12:05PM EST | 1.00 | 9.60 | 13.20 | 13.75 | 0.00 | - | 1 | 0 | 987.50% |
| CVNA230210C00001500 | 2023-02-02 3:01PM EST | 1.50 | 12.50 | 12.65 | 13.25 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA230210C00002500 | 2023-01-03 10:24AM EST | 2.50 | 2.23 | 15.45 | 16.20 | 0.00 | - | - | 0 | 0.00% |
| CVNA230210C00003000 | 2023-01-13 1:22PM EST | 3.00 | 3.60 | 11.20 | 11.75 | 0.00 | - | - | 0 | 568.75% |
| CVNA230210C00003500 | 2023-01-30 12:16PM EST | 3.50 | 6.50 | 10.70 | 11.25 | 0.00 | - | 6 | 0 | 512.50% |
| CVNA230210C00004000 | 2023-02-02 11:24AM EST | 4.00 | 12.64 | 10.20 | 10.75 | 0.00 | - | 2 | 4 | 468.75% |
| CVNA230210C00004500 | 2023-02-01 2:30PM EST | 4.50 | 7.40 | 9.70 | 10.25 | 0.00 | - | 12 | 1 | 425.00% |
| CVNA230210C00005000 | 2023-02-02 2:32PM EST | 5.00 | 10.50 | 9.20 | 9.70 | 0.00 | - | 51 | 240 | 50.00% |
| CVNA230210C00005500 | 2023-02-02 12:31PM EST | 5.50 | 12.45 | 8.65 | 9.20 | 0.00 | - | 5 | 120 | 557.81% |
| CVNA230210C00006000 | 2023-02-02 3:43PM EST | 6.00 | 7.70 | 8.20 | 8.70 | 0.00 | - | 55 | 194 | 50.00% |
| CVNA230210C00006500 | 2023-02-02 3:04PM EST | 6.50 | 8.30 | 7.65 | 8.20 | +0.88 | +11.86% | 1 | 343 | 473.44% |
| CVNA230210C00007000 | 2023-02-03 3:14PM EST | 7.00 | 7.32 | 7.15 | 7.70 | +0.12 | +1.67% | 46 | 703 | 435.94% |
| CVNA230210C00007500 | 2023-02-03 9:33AM EST | 7.50 | 7.40 | 6.75 | 7.25 | +0.65 | +9.63% | 66 | 678 | 281.25% |
| CVNA230210C00008000 | 2023-02-03 3:40PM EST | 8.00 | 6.50 | 6.25 | 6.75 | +0.55 | +9.24% | 39 | 289 | 256.25% |
| CVNA230210C00008500 | 2023-02-03 3:00PM EST | 8.50 | 5.79 | 5.75 | 6.30 | -0.56 | -8.82% | 38 | 487 | 252.34% |
| CVNA230210C00009000 | 2023-02-03 3:40PM EST | 9.00 | 5.60 | 5.30 | 5.85 | +0.50 | +9.80% | 24 | 1,013 | 256.25% |
| CVNA230210C00009500 | 2023-02-03 3:52PM EST | 9.50 | 5.07 | 4.85 | 5.40 | -0.22 | -4.16% | 24 | 611 | 253.13% |
| CVNA230210C00010000 | 2023-02-03 3:59PM EST | 10.00 | 4.70 | 4.50 | 4.95 | 0.00 | - | 144 | 625 | 261.72% |
| CVNA230210C00010500 | 2023-02-03 3:44PM EST | 10.50 | 4.20 | 4.10 | 4.55 | +0.30 | +7.69% | 47 | 483 | 262.11% |
| CVNA230210C00011000 | 2023-02-03 3:39PM EST | 11.00 | 3.91 | 3.70 | 4.20 | -0.09 | -2.25% | 72 | 481 | 263.28% |
| CVNA230210C00011500 | 2023-02-03 3:41PM EST | 11.50 | 3.55 | 3.40 | 3.80 | +0.15 | +4.41% | 833 | 832 | 264.84% |
| CVNA230210C00012000 | 2023-02-03 3:55PM EST | 12.00 | 3.30 | 3.10 | 3.40 | -0.35 | -9.59% | 1,036 | 2,397 | 262.11% |
| CVNA230210C00012500 | 2023-02-03 3:58PM EST | 12.50 | 2.95 | 2.79 | 3.10 | -0.72 | -19.62% | 207 | 360 | 263.67% |
| CVNA230210C00013000 | 2023-02-03 3:54PM EST | 13.00 | 2.60 | 2.58 | 2.70 | -0.50 | -16.13% | 240 | 812 | 261.33% |
| CVNA230210C00013500 | 2023-02-03 3:54PM EST | 13.50 | 2.47 | 2.30 | 2.49 | -0.40 | -13.94% | 152 | 1,014 | 264.65% |
| CVNA230210C00014000 | 2023-02-03 3:59PM EST | 14.00 | 2.19 | 2.10 | 2.20 | -0.52 | -19.19% | 6,467 | 424 | 264.65% |
| CVNA230210C00014500 | 2023-02-03 3:58PM EST | 14.50 | 1.97 | 1.88 | 2.15 | -0.54 | -21.51% | 2,271 | 303 | 276.95% |
| CVNA230210C00015000 | 2023-02-03 3:59PM EST | 15.00 | 1.78 | 1.74 | 1.87 | -0.52 | -22.61% | 3,141 | 7,770 | 276.17% |
| CVNA230210C00015500 | 2023-02-03 3:58PM EST | 15.50 | 1.60 | 1.53 | 1.73 | -0.45 | -21.95% | 1,078 | 633 | 277.54% |
| CVNA230210C00016000 | 2023-02-03 3:59PM EST | 16.00 | 1.44 | 1.40 | 1.48 | -0.58 | -28.71% | 3,377 | 1,164 | 274.61% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230210P00000500 | 2023-01-25 11:04AM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 1,025.00% |
| CVNA230210P00001000 | 2023-02-03 11:18AM EST | 1.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6 | 134 | 787.50% |
| CVNA230210P00001500 | 2023-01-13 11:10AM EST | 1.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 8 | 675.00% |
| CVNA230210P00002000 | 2023-02-03 11:40AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 88 | 575.00% |
| CVNA230210P00002500 | 2023-02-03 3:45PM EST | 2.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 534 | 562.50% |
| CVNA230210P00003000 | 2023-02-03 12:09PM EST | 3.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 169 | 475.00% |
| CVNA230210P00003500 | 2023-02-02 10:03AM EST | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 381 | 450.00% |
| CVNA230210P00004000 | 2023-02-03 10:38AM EST | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 983 | 412.50% |
| CVNA230210P00004500 | 2023-02-03 3:18PM EST | 4.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 34 | 874 | 375.00% |
| CVNA230210P00005000 | 2023-02-03 3:49PM EST | 5.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 370 | 950 | 375.00% |
| CVNA230210P00005500 | 2023-02-03 3:53PM EST | 5.50 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 328 | 543 | 390.63% |
| CVNA230210P00006000 | 2023-02-03 2:44PM EST | 6.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 664 | 1,434 | 337.50% |
| CVNA230210P00006500 | 2023-02-03 3:45PM EST | 6.50 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 452 | 1,167 | 346.88% |
| CVNA230210P00007000 | 2023-02-03 3:59PM EST | 7.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 3,337 | 2,723 | 326.56% |
| CVNA230210P00007500 | 2023-02-03 3:59PM EST | 7.50 | 0.09 | 0.06 | 0.10 | -0.16 | -64.00% | 431 | 1,788 | 306.25% |
| CVNA230210P00008000 | 2023-02-03 3:45PM EST | 8.00 | 0.13 | 0.10 | 0.17 | -0.15 | -53.57% | 684 | 2,247 | 314.06% |
| CVNA230210P00008500 | 2023-02-03 3:59PM EST | 8.50 | 0.18 | 0.13 | 0.19 | -0.16 | -47.06% | 342 | 791 | 299.22% |
| CVNA230210P00009000 | 2023-02-03 3:58PM EST | 9.00 | 0.21 | 0.20 | 0.26 | -0.25 | -54.35% | 991 | 1,478 | 300.78% |
| CVNA230210P00009500 | 2023-02-03 3:54PM EST | 9.50 | 0.29 | 0.27 | 0.30 | -0.30 | -50.85% | 385 | 494 | 291.80% |
| CVNA230210P00010000 | 2023-02-03 3:59PM EST | 10.00 | 0.37 | 0.37 | 0.38 | -0.29 | -43.94% | 2,027 | 2,393 | 289.84% |
| CVNA230210P00010500 | 2023-02-03 3:59PM EST | 10.50 | 0.49 | 0.41 | 0.52 | -0.40 | -44.94% | 609 | 337 | 283.98% |
| CVNA230210P00011000 | 2023-02-03 3:59PM EST | 11.00 | 0.60 | 0.58 | 0.63 | -0.44 | -42.31% | 857 | 526 | 285.55% |
| CVNA230210P00011500 | 2023-02-03 3:52PM EST | 11.50 | 0.73 | 0.66 | 0.79 | -0.47 | -39.17% | 308 | 403 | 279.30% |
| CVNA230210P00012000 | 2023-02-03 3:59PM EST | 12.00 | 0.91 | 0.86 | 0.97 | -0.60 | -39.74% | 1,572 | 1,651 | 282.03% |
| CVNA230210P00012500 | 2023-02-03 3:59PM EST | 12.50 | 1.11 | 0.99 | 1.18 | -0.59 | -34.71% | 791 | 579 | 278.13% |
| CVNA230210P00013000 | 2023-02-03 3:59PM EST | 13.00 | 1.32 | 1.28 | 1.39 | -0.65 | -32.99% | 833 | 406 | 283.20% |
| CVNA230210P00014000 | 2023-02-03 3:59PM EST | 14.00 | 1.82 | 1.80 | 1.91 | -0.68 | -27.20% | 2,803 | 495 | 286.33% |
| CVNA230210P00015000 | 2023-02-03 3:59PM EST | 15.00 | 2.42 | 2.32 | 2.54 | -0.73 | -23.17% | 1,024 | 2,571 | 286.33% |
© 2023 Yahoo. All rights reserved.
