Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.58+1.08 (+16.62%)
As of 01:43PM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230127C000010002023-01-23 9:33AM EST1.005.616.306.450.00-100.00%
CVNA230127C000020002023-01-24 1:18PM EST2.005.155.305.450.00-110.00%
CVNA230127C000025002023-01-13 11:01AM EST2.505.104.854.950.00-900.00%
CVNA230127C000030002023-01-13 9:50AM EST3.004.104.304.450.00-500.00%
CVNA230127C000035002023-01-27 9:36AM EST3.502.753.853.95-0.20-6.78%150.00%
CVNA230127C000040002023-01-27 12:50PM EST4.003.273.403.45+1.00+44.05%191240.00%
CVNA230127C000045002023-01-27 11:27AM EST4.502.182.863.00+0.46+26.74%103110.00%
CVNA230127C000050002023-01-27 12:51PM EST5.002.342.392.46+0.89+61.38%913490.00%
CVNA230127C000055002023-01-27 1:09PM EST5.501.841.872.00+0.81+78.64%3709760.00%
CVNA230127C000060002023-01-27 1:25PM EST6.001.371.361.49+0.81+144.64%6431,7180.00%
CVNA230127C000065002023-01-27 1:24PM EST6.500.920.870.91+0.68+283.33%2,2983,3490.00%
CVNA230127C000070002023-01-27 1:28PM EST7.000.480.440.48+0.39+433.33%13,9306,2870.00%
CVNA230127C000075002023-01-27 1:28PM EST7.500.130.110.12+0.08+160.00%7,3416,14946.88%
CVNA230127C000080002023-01-27 1:28PM EST8.000.030.020.03+0.01+50.00%3,1543,25392.19%
CVNA230127C000085002023-01-27 1:24PM EST8.500.020.010.02+0.01+100.00%1461,819140.63%
CVNA230127C000090002023-01-27 12:49PM EST9.000.020.010.02+0.01+100.00%118914193.75%
CVNA230127C000095002023-01-27 12:22PM EST9.500.010.000.010.00-21,509200.00%
CVNA230127C000100002023-01-27 1:19PM EST10.000.010.000.010.00-2194,171237.50%
CVNA230127C000105002023-01-27 12:17PM EST10.500.010.000.010.00-131,327275.00%
CVNA230127C000110002023-01-26 10:21AM EST11.000.010.000.010.00-3955300.00%
CVNA230127C000115002023-01-26 1:52PM EST11.500.010.000.010.00-1791,190337.50%
CVNA230127C000120002023-01-25 11:40AM EST12.000.010.000.010.00-454,054362.50%
CVNA230127C000125002023-01-25 9:36AM EST12.500.010.000.010.00-1624387.50%
CVNA230127C000130002023-01-24 1:53PM EST13.000.010.000.010.00-44524425.00%
CVNA230127C000135002023-01-20 10:24AM EST13.500.020.000.010.00-2033450.00%
CVNA230127C000140002023-01-25 2:01PM EST14.000.010.000.010.00-559475.00%
CVNA230127C000145002023-01-24 9:56AM EST14.500.020.000.010.00-7986500.00%
CVNA230127C000150002023-01-25 9:36AM EST15.000.010.000.010.00-1139512.50%
CVNA230127C000155002023-01-25 10:52AM EST15.500.010.000.010.00-24272525.00%
CVNA230127C000160002023-01-26 12:19PM EST16.000.010.000.010.00-41,202550.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230127P000005002022-12-28 1:18PM EST0.500.050.000.010.00-1312,200.00%
CVNA230127P000010002023-01-03 12:19PM EST1.000.010.000.010.00-1231,550.00%
CVNA230127P000015002023-01-26 11:31AM EST1.500.010.000.010.00-10231,250.00%
CVNA230127P000020002023-01-27 9:30AM EST2.000.010.000.010.00-124871,050.00%
CVNA230127P000025002023-01-24 12:34PM EST2.500.010.000.010.00-109309875.00%
CVNA230127P000030002023-01-27 10:28AM EST3.000.010.000.010.00-1503750.00%
CVNA230127P000035002023-01-26 12:08PM EST3.500.010.000.010.00-1590625.00%
CVNA230127P000040002023-01-26 12:08PM EST4.000.010.000.010.00-1222,355525.00%
CVNA230127P000045002023-01-26 2:58PM EST4.500.010.000.010.00-231,992425.00%
CVNA230127P000050002023-01-27 12:32PM EST5.000.010.000.010.00-2032,457350.00%
CVNA230127P000055002023-01-27 1:22PM EST5.500.010.000.01-0.01-50.00%1673,860275.00%
CVNA230127P000060002023-01-27 12:56PM EST6.000.010.000.01-0.05-83.33%1,5864,527212.50%
CVNA230127P000065002023-01-27 1:21PM EST6.500.020.010.02-0.26-92.86%2,9242,484181.25%
CVNA230127P000070002023-01-27 1:28PM EST7.000.030.030.04-0.69-95.83%2,2771,653137.50%
CVNA230127P000075002023-01-27 1:27PM EST7.500.210.210.23-1.01-82.79%5701,172164.06%
CVNA230127P000080002023-01-27 1:28PM EST8.000.590.590.63-1.09-64.88%81918222.66%
CVNA230127P000085002023-01-27 1:23PM EST8.501.131.081.14-0.99-46.70%3106314.06%
CVNA230127P000090002023-01-27 12:02PM EST9.001.981.591.65-0.67-25.28%274400.00%
CVNA230127P000095002023-01-27 11:45AM EST9.502.752.062.12-0.45-14.06%1409442.19%
CVNA230127P000100002023-01-27 12:22PM EST10.002.822.582.66-0.93-24.80%10313529.69%
CVNA230127P000105002023-01-25 10:04AM EST10.504.303.053.200.00-1222590.63%
CVNA230127P000110002023-01-26 9:34AM EST11.004.073.603.650.00-294642.19%
CVNA230127P000115002023-01-26 3:15PM EST11.505.254.004.150.00-1257635.94%
CVNA230127P000120002023-01-26 3:15PM EST12.005.754.554.700.00-1137734.38%
CVNA230127P000125002023-01-13 2:48PM EST12.505.955.055.150.00--29748.44%
CVNA230127P000130002023-01-24 9:57AM EST13.005.875.505.700.00-178787.50%
CVNA230127P000135002023-01-25 11:22AM EST13.507.106.056.200.00-513853.13%
CVNA230127P000140002023-01-23 1:52PM EST14.006.756.556.700.00-2121887.50%
CVNA230127P000145002023-01-13 3:11PM EST14.507.857.057.150.00--17890.63%
CVNA230127P000150002023-01-23 10:15AM EST15.007.907.557.650.00-114923.44%
CVNA230127P000160002023-01-23 3:00PM EST16.008.958.558.700.00-4381,012.50%