Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.96+7.03 (+9.26%)
At close: 04:00PM EST
82.69 -0.27 (-0.33%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240308C000300002024-02-28 1:19PM EST30.0045.5051.6554.750.00-20375.00%
CVNA240308C000330002024-02-22 2:35PM EST33.0020.0048.6051.750.00-1515336.72%
CVNA240308C000340002024-03-01 3:59PM EST34.0049.3047.6550.75+5.10+11.54%12332.42%
CVNA240308C000350002024-02-28 12:31PM EST35.0041.6246.6549.750.00-397322.66%
CVNA240308C000370002024-02-20 11:59AM EST37.0015.0544.6547.750.00-34303.52%
CVNA240308C000380002024-03-01 9:30AM EST38.0038.8943.5546.75+7.61+24.33%15283.59%
CVNA240308C000390002024-03-01 12:01PM EST39.0041.6642.6045.75+4.16+11.09%110280.47%
CVNA240308C000400002024-02-27 9:47AM EST40.0034.6241.6544.750.00-156276.95%
CVNA240308C000410002024-03-01 12:13PM EST41.0040.9340.7543.75+27.33+200.96%114277.73%
CVNA240308C000420002024-02-16 11:44AM EST42.0013.6839.6542.750.00-1133260.55%
CVNA240308C000430002024-02-20 9:30AM EST43.0010.7538.6541.750.00-315252.34%
CVNA240308C000440002024-02-29 2:02PM EST44.0030.8437.6040.750.00-354239.84%
CVNA240308C000450002024-03-01 9:44AM EST45.0031.4736.6539.75-1.03-3.17%12172236.72%
CVNA240308C000460002024-02-29 12:38PM EST46.0028.9835.7038.750.00-110233.20%
CVNA240308C000470002024-02-29 12:38PM EST47.0027.7634.6037.750.00-619217.58%
CVNA240308C000475002024-02-26 2:26PM EST47.5029.0033.9037.25+5.50+23.40%112193.75%
CVNA240308C000480002024-02-29 12:02PM EST48.0028.2233.6536.750.00-417214.84%
CVNA240308C000490002024-03-01 3:57PM EST49.0034.6332.6035.70+6.53+23.24%118199.41%
CVNA240308C000500002024-03-01 3:53PM EST50.0033.9331.8034.80+9.23+37.37%4158214.06%
CVNA240308C000510002024-02-27 12:58PM EST51.0029.3330.7033.800.00-414200.78%
CVNA240308C000520002024-03-01 10:43AM EST52.0026.2029.6532.80-0.47-1.76%129190.63%
CVNA240308C000530002024-02-29 10:22AM EST53.0024.2528.7031.80-0.80-3.19%374187.11%
CVNA240308C000540002024-03-01 3:57PM EST54.0029.3527.6529.75+7.62+35.07%735224.61%
CVNA240308C000550002024-03-01 2:36PM EST55.0026.3726.6528.75+6.02+29.58%27169216.80%
CVNA240308C000560002024-03-01 3:28PM EST56.0025.6325.7527.70+2.63+11.43%1029205.76%
CVNA240308C000570002024-03-01 10:36AM EST57.0021.1524.6526.75+2.68+14.51%253201.56%
CVNA240308C000580002024-03-01 3:42PM EST58.0024.1423.9025.75+6.14+34.11%20355194.14%
CVNA240308C000590002024-03-01 3:35PM EST59.0023.8022.5024.75+7.30+44.24%1314186.82%
CVNA240308C000600002024-03-01 3:40PM EST60.0023.1422.8523.75+7.19+45.08%2870147.07%
CVNA240308C000610002024-03-01 2:48PM EST61.0019.9121.0022.90+4.66+30.56%121180.86%
CVNA240308C000620002024-03-01 2:14PM EST62.0018.5420.8521.85+5.34+40.45%1738138.87%
CVNA240308C000630002024-03-01 12:05PM EST63.0018.5619.8520.85+4.96+36.47%112132.62%
CVNA240308C000640002024-03-01 2:19PM EST64.0016.9018.9019.85+4.69+38.41%100442128.32%
CVNA240308C000650002024-03-01 3:35PM EST65.0017.1717.9018.90+6.27+57.52%6879124.02%
CVNA240308C000660002024-03-01 3:21PM EST66.0015.9016.9017.95+5.30+50.00%9374119.43%
CVNA240308C000670002024-03-01 9:44AM EST67.0010.5016.0016.95+0.60+6.06%1140116.31%
CVNA240308C000680002024-03-01 2:28PM EST68.0013.1015.1016.05+2.55+24.17%5251115.53%
CVNA240308C000690002024-03-01 3:44PM EST69.0013.6013.3015.00+5.45+66.87%410382.03%
CVNA240308C000700002024-03-01 3:47PM EST70.0014.1613.2514.05+7.42+110.09%78564106.25%
CVNA240308C000710002024-03-01 3:51PM EST71.0013.2512.3513.20+6.81+105.75%18484105.18%
CVNA240308C000720002024-03-01 3:24PM EST72.0010.5011.5012.30+4.45+73.55%4476103.42%
CVNA240308C000730002024-03-01 3:11PM EST73.009.1110.9011.40+3.61+65.64%26561105.42%
CVNA240308C000740002024-03-01 3:15PM EST74.008.259.9510.70+3.35+68.37%4692103.86%
CVNA240308C000750002024-03-01 3:54PM EST75.009.599.009.90+5.19+117.95%286560100.15%
CVNA240308C000760002024-03-01 3:53PM EST76.008.708.559.15+4.80+123.08%451378103.71%
CVNA240308C000770002024-03-01 3:48PM EST77.007.517.708.85+4.12+121.53%331258106.64%
CVNA240308C000780002024-03-01 3:59PM EST78.007.407.007.70+4.48+153.42%46032999.85%
CVNA240308C000790002024-03-01 3:55PM EST79.006.946.607.00+4.48+182.11%478457101.76%
CVNA240308C000800002024-03-01 3:59PM EST80.006.296.006.30+3.95+168.80%2,4311,466100.44%
CVNA240308C000810002024-03-01 3:58PM EST81.005.705.455.85+3.71+186.43%311173101.73%
CVNA240308C000820002024-03-01 3:59PM EST82.005.254.905.45+3.54+207.02%719195102.78%
CVNA240308C000830002024-03-01 3:59PM EST83.004.604.504.70+2.95+178.79%35179100.85%
CVNA240308C000840002024-03-01 3:59PM EST84.004.154.104.35+2.64+174.83%1,7421,043102.59%
CVNA240308C000850002024-03-01 3:59PM EST85.003.753.703.85+2.44+186.26%1,6161,842101.93%
CVNA240308C000860002024-03-01 3:58PM EST86.003.703.303.55+2.65+252.38%19479102.78%
CVNA240308C000870002024-03-01 3:58PM EST87.003.203.003.25+2.26+240.43%2791,236104.08%
CVNA240308C000880002024-03-01 3:57PM EST88.002.942.073.00+2.14+267.50%71659098.05%
CVNA240308C000890002024-03-01 3:54PM EST89.002.612.462.71+1.80+222.22%249206106.25%
CVNA240308C000900002024-03-01 3:59PM EST90.002.322.192.42+1.51+186.42%1,302699106.20%
CVNA240308C000910002024-03-01 3:55PM EST91.002.172.032.19+1.44+197.26%15581107.67%
CVNA240308C000920002024-03-01 3:59PM EST92.001.951.822.03+1.35+225.00%161567108.89%
CVNA240308C000930002024-03-01 3:58PM EST93.001.851.591.84+1.27+218.97%5262108.98%
CVNA240308C000940002024-03-01 3:55PM EST94.001.651.511.69+1.14+223.53%12819111.23%
CVNA240308C000950002024-03-01 3:58PM EST95.001.451.251.56+1.01+229.55%432471110.69%
CVNA240308C001000002024-03-01 3:59PM EST100.001.050.961.05+0.72+218.18%1,929960120.65%
CVNA240308C001050002024-03-01 3:59PM EST105.000.730.630.84+0.53+265.00%444226129.39%
CVNA240308C001100002024-03-01 3:59PM EST110.000.560.500.58+0.41+273.33%7913,331136.72%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240308P000300002024-02-28 11:34AM EST30.000.010.000.010.00-1741237.50%
CVNA240308P000320002024-02-23 10:10AM EST32.000.070.000.450.00-20426349.22%
CVNA240308P000330002024-02-23 1:52PM EST33.000.030.000.450.00-4388339.06%
CVNA240308P000340002024-02-26 9:51AM EST34.000.030.000.450.00-159233328.91%
CVNA240308P000350002024-03-01 10:37AM EST35.000.010.000.010.00-20218206.25%
CVNA240308P000360002024-02-29 11:40AM EST36.000.010.000.090.00-5266246.88%
CVNA240308P000370002024-03-01 3:43PM EST37.000.030.000.450.00-146300.39%
CVNA240308P000380002024-02-26 9:39AM EST38.000.380.000.130.00-221242.97%
CVNA240308P000390002024-02-26 12:52PM EST39.000.030.000.450.00-593282.81%
CVNA240308P000400002024-03-01 1:16PM EST40.000.010.000.020.00-2203187.50%
CVNA240308P000410002024-03-01 11:02AM EST41.000.030.000.45-0.08-72.73%233265.63%
CVNA240308P000420002024-02-29 2:30PM EST42.000.010.000.130.00-184214.06%
CVNA240308P000430002024-02-26 10:23AM EST43.000.150.000.450.00-132249.61%
CVNA240308P000440002024-02-26 3:07PM EST44.000.050.000.450.00-638241.80%
CVNA240308P000450002024-03-01 3:43PM EST45.000.020.000.03-0.02-50.00%31,858164.06%
CVNA240308P000460002024-02-29 11:20AM EST46.000.060.000.450.00-168226.76%
CVNA240308P000470002024-02-29 1:30PM EST47.000.050.010.450.00-254220.31%
CVNA240308P000475002024-02-29 1:29PM EST47.500.060.000.030.00-1117150.00%
CVNA240308P000480002024-02-29 11:19AM EST48.000.030.010.03-0.03-50.00%151153.13%
CVNA240308P000485002024-02-29 1:31PM EST48.500.040.010.450.00-25209.57%
CVNA240308P000490002024-03-01 3:45PM EST49.000.030.030.05-0.02-40.00%97218159.38%
CVNA240308P000500002024-03-01 2:05PM EST50.000.040.030.15+0.02+100.00%42842171.48%
CVNA240308P000510002024-03-01 2:06PM EST51.000.040.010.07-0.03-42.86%1118148.44%
CVNA240308P000520002024-03-01 2:05PM EST52.000.040.010.43+0.03+300.00%13222184.38%
CVNA240308P000530002024-03-01 2:25PM EST53.000.050.010.06-0.02-28.57%13126135.94%
CVNA240308P000540002024-03-01 3:39PM EST54.000.030.010.06-0.06-66.67%2339130.47%
CVNA240308P000550002024-03-01 3:44PM EST55.000.050.030.06-0.05-50.00%46302129.69%
CVNA240308P000560002024-03-01 3:58PM EST56.000.050.050.07+0.01+25.00%4357128.91%
CVNA240308P000570002024-03-01 3:46PM EST57.000.070.050.09-0.07-50.00%90114126.56%
CVNA240308P000580002024-03-01 3:43PM EST58.000.110.050.19-0.05-31.25%11106132.03%
CVNA240308P000590002024-03-01 2:42PM EST59.000.110.050.11-0.07-38.89%35150118.75%
CVNA240308P000600002024-03-01 3:59PM EST60.000.080.080.14-0.10-55.56%2511,603119.53%
CVNA240308P000610002024-03-01 3:43PM EST61.000.130.090.19-0.20-60.61%3152118.75%
CVNA240308P000620002024-03-01 3:40PM EST62.000.120.090.19-0.17-58.62%12077113.48%
CVNA240308P000630002024-03-01 12:56PM EST63.000.260.090.20-0.26-50.00%9410108.79%
CVNA240308P000640002024-03-01 3:38PM EST64.000.150.090.22-0.35-70.00%12394104.69%
CVNA240308P000650002024-03-01 3:58PM EST65.000.270.100.25-0.33-55.00%386404101.76%
CVNA240308P000660002024-03-01 3:08PM EST66.000.260.220.29-0.56-68.29%61203104.10%
CVNA240308P000670002024-03-01 3:53PM EST67.000.230.270.35-0.82-78.10%123257102.73%
CVNA240308P000680002024-03-01 3:52PM EST68.000.400.280.49-0.59-59.60%285256102.15%
CVNA240308P000690002024-03-01 3:23PM EST69.000.450.400.52-0.74-62.18%88277100.78%
CVNA240308P000700002024-03-01 3:58PM EST70.000.530.510.57-0.90-62.94%1,5562,64699.02%
CVNA240308P000710002024-03-01 3:53PM EST71.000.590.630.80-1.12-65.50%393511100.93%
CVNA240308P000720002024-03-01 3:53PM EST72.000.860.730.86-1.19-58.05%43336097.75%
CVNA240308P000730002024-03-01 3:56PM EST73.001.000.801.00-1.40-58.33%89827095.07%
CVNA240308P000740002024-03-01 3:59PM EST74.001.171.111.23-1.67-58.80%27239597.56%
CVNA240308P000750002024-03-01 3:59PM EST75.001.321.321.52-1.97-59.88%1,25261298.05%
CVNA240308P000760002024-03-01 3:55PM EST76.001.501.531.82-2.30-60.53%73020397.75%
CVNA240308P000770002024-03-01 3:57PM EST77.001.951.652.02-3.05-61.00%56924094.09%
CVNA240308P000780002024-03-01 3:57PM EST78.002.101.812.35-2.87-57.75%43825192.09%
CVNA240308P000790002024-03-01 3:59PM EST79.002.792.542.78-3.01-51.90%74431297.46%
CVNA240308P000800002024-03-01 3:59PM EST80.003.052.933.15-3.25-51.59%2,04170796.97%
CVNA240308P000810002024-03-01 3:59PM EST81.003.503.404.00-4.20-54.55%523146101.95%
CVNA240308P000820002024-03-01 3:59PM EST82.003.973.854.10-3.78-48.77%1,41512597.46%
CVNA240308P000830002024-03-01 3:58PM EST83.004.754.304.70-2.60-35.37%1176697.80%
CVNA240308P000840002024-03-01 3:57PM EST84.004.854.955.40-4.25-46.70%289101100.61%
CVNA240308P000870002024-03-01 3:43PM EST87.007.306.807.35-3.65-33.33%3637102.05%
CVNA240308P001100002024-03-01 9:33AM EST110.0033.0025.7527.80-2.25-6.38%22148.34%