CVNA - Carvana Co.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230609C000025002023-05-30 10:29AM EDT2.509.800.000.000.00-100.00%
CVNA230609C000030002023-05-25 9:37AM EDT3.008.600.000.000.00--00.00%
CVNA230609C000035002023-06-01 2:25PM EDT3.5012.900.000.000.00--00.00%
CVNA230609C000040002023-06-01 11:21AM EDT4.0011.350.000.000.00--00.00%
CVNA230609C000045002023-06-05 3:32PM EDT4.5010.600.000.000.00-100.00%
CVNA230609C000050002023-05-30 11:55AM EDT5.008.150.000.000.00-5800.00%
CVNA230609C000055002023-06-05 10:43AM EDT5.5010.000.000.000.00-100.00%
CVNA230609C000060002023-06-02 3:00PM EDT6.009.680.000.000.00-300.00%
CVNA230609C000065002023-06-01 11:21AM EDT6.508.680.000.000.00-1000.00%
CVNA230609C000070002023-06-01 3:39PM EDT7.009.000.000.000.00-300.00%
CVNA230609C000075002023-06-05 10:09AM EDT7.508.000.000.000.00-200.00%
CVNA230609C000080002023-06-02 11:17AM EDT8.008.050.000.000.00-700.00%
CVNA230609C000085002023-06-05 10:09AM EDT8.507.000.000.000.00-300.00%
CVNA230609C000090002023-06-05 2:25PM EDT9.006.410.000.000.00-300.00%
CVNA230609C000095002023-06-05 2:03PM EDT9.506.150.000.000.00-2100.00%
CVNA230609C000100002023-06-05 3:33PM EDT10.005.100.000.000.00-1600.00%
CVNA230609C000105002023-06-05 1:00PM EDT10.505.330.000.000.00-200.00%
CVNA230609C000110002023-06-05 3:53PM EDT11.004.200.000.000.00-6500.00%
CVNA230609C000115002023-06-05 3:39PM EDT11.503.720.000.000.00-2700.00%
CVNA230609C000120002023-06-05 3:02PM EDT12.003.180.000.000.00-30400.00%
CVNA230609C000125002023-06-05 3:29PM EDT12.502.620.000.000.00-15000.00%
CVNA230609C000130002023-06-05 3:57PM EDT13.002.230.000.000.00-17200.00%
CVNA230609C000135002023-06-05 3:18PM EDT13.501.810.000.000.00-20600.00%
CVNA230609C000140002023-06-05 3:52PM EDT14.001.560.000.000.00-46800.00%
CVNA230609C000145002023-06-05 3:58PM EDT14.501.150.000.000.00-37700.00%
CVNA230609C000150002023-06-05 3:58PM EDT15.000.920.000.000.00-1,53300.10%
CVNA230609C000155002023-06-05 3:59PM EDT15.500.740.000.000.00-1,925012.50%
CVNA230609C000160002023-06-05 3:59PM EDT16.000.580.000.000.00-3,072025.00%
CVNA230609C000165002023-06-05 3:58PM EDT16.500.470.000.000.00-2,622025.00%
CVNA230609C000170002023-06-05 3:59PM EDT17.000.370.000.000.00-3,160025.00%
CVNA230609C000175002023-06-05 3:40PM EDT17.500.340.000.000.00-890050.00%
CVNA230609C000180002023-06-05 3:57PM EDT18.000.250.000.000.00-2,229050.00%
CVNA230609C000185002023-06-05 3:56PM EDT18.500.210.000.000.00-273050.00%
CVNA230609C000190002023-06-05 3:53PM EDT19.000.180.000.000.00-434050.00%
CVNA230609C000195002023-06-05 2:59PM EDT19.500.160.000.000.00-44050.00%
CVNA230609C000200002023-06-05 3:59PM EDT20.000.100.000.000.00-4,399050.00%
CVNA230609C000205002023-06-05 3:23PM EDT20.500.090.000.000.00-100050.00%
CVNA230609C000210002023-06-05 3:45PM EDT21.000.090.000.000.00-220050.00%
CVNA230609C000215002023-06-05 3:01PM EDT21.500.080.000.000.00-63050.00%
CVNA230609C000220002023-06-05 3:20PM EDT22.000.060.000.000.00-66050.00%
CVNA230609C000225002023-06-05 3:41PM EDT22.500.060.000.000.00-90050.00%
CVNA230609C000230002023-06-05 3:38PM EDT23.000.040.000.000.00-152050.00%
CVNA230609C000235002023-06-05 3:08PM EDT23.500.030.000.000.00-31050.00%
CVNA230609C000240002023-06-05 1:37PM EDT24.000.050.000.000.00-77050.00%
CVNA230609C000245002023-06-05 12:53PM EDT24.500.050.000.000.00-58050.00%
CVNA230609C000250002023-06-05 3:12PM EDT25.000.030.000.000.00-386050.00%
CVNA230609C000260002023-06-05 3:44PM EDT26.000.030.000.000.00-231050.00%
CVNA230609C000270002023-06-05 10:40AM EDT27.000.030.000.000.00-115050.00%
CVNA230609C000280002023-06-02 12:01PM EDT28.000.120.000.000.00-20050.00%
CVNA230609C000300002023-06-02 3:53PM EDT30.000.140.000.000.00-25050.00%
CVNA230609C000310002023-06-05 9:32AM EDT31.000.060.000.000.00-1050.00%
CVNA230609C000320002023-06-02 11:30AM EDT32.000.060.000.000.00-320050.00%
CVNA230609C000330002023-06-05 3:29PM EDT33.000.010.000.000.00-55050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230609P000025002023-05-30 9:30AM EDT2.500.020.000.000.00-9050.00%
CVNA230609P000035002023-05-16 3:31PM EDT3.500.030.000.000.00-1050.00%
CVNA230609P000040002023-05-22 1:30PM EDT4.000.030.000.000.00-5050.00%
CVNA230609P000045002023-05-08 3:55PM EDT4.500.110.000.000.00-2050.00%
CVNA230609P000050002023-06-02 2:19PM EDT5.000.010.000.000.00-1050.00%
CVNA230609P000055002023-06-02 1:32PM EDT5.500.010.000.000.00-1050.00%
CVNA230609P000060002023-06-05 9:32AM EDT6.000.010.000.000.00-1050.00%
CVNA230609P000065002023-06-02 1:11PM EDT6.500.010.000.000.00-2050.00%
CVNA230609P000070002023-06-02 10:04AM EDT7.000.010.000.000.00-15050.00%
CVNA230609P000075002023-06-05 2:36PM EDT7.500.010.000.000.00-41050.00%
CVNA230609P000080002023-06-05 9:33AM EDT8.000.010.000.000.00-21050.00%
CVNA230609P000085002023-06-05 11:14AM EDT8.500.020.000.000.00-49050.00%
CVNA230609P000090002023-06-05 3:01PM EDT9.000.010.000.000.00-132050.00%
CVNA230609P000095002023-06-05 2:18PM EDT9.500.010.000.000.00-235050.00%
CVNA230609P000100002023-06-05 3:46PM EDT10.000.020.000.000.00-329050.00%
CVNA230609P000105002023-06-05 12:58PM EDT10.500.030.000.000.00-90050.00%
CVNA230609P000110002023-06-05 3:14PM EDT11.000.030.000.000.00-32050.00%
CVNA230609P000115002023-06-05 3:59PM EDT11.500.020.000.000.00-460050.00%
CVNA230609P000120002023-06-05 3:47PM EDT12.000.040.000.000.00-733050.00%
CVNA230609P000125002023-06-05 3:16PM EDT12.500.100.000.000.00-629050.00%
CVNA230609P000130002023-06-05 3:59PM EDT13.000.140.000.000.00-1,550050.00%
CVNA230609P000135002023-06-05 3:58PM EDT13.500.240.000.000.00-1,998025.00%
CVNA230609P000140002023-06-05 3:59PM EDT14.000.400.000.000.00-1,359025.00%
CVNA230609P000145002023-06-05 3:57PM EDT14.500.620.000.000.00-1,427012.50%
CVNA230609P000150002023-06-05 3:59PM EDT15.000.880.000.000.00-4,29100.10%
CVNA230609P000155002023-06-05 3:58PM EDT15.501.200.000.000.00-1,34700.00%
CVNA230609P000160002023-06-05 3:52PM EDT16.001.450.000.000.00-1,25500.00%
CVNA230609P000165002023-06-05 3:32PM EDT16.501.950.000.000.00-8500.00%
CVNA230609P000170002023-06-05 3:04PM EDT17.002.350.000.000.00-11600.00%
CVNA230609P000175002023-06-05 3:54PM EDT17.502.700.000.000.00-3200.00%
CVNA230609P000180002023-06-05 3:46PM EDT18.003.100.000.000.00-1200.00%
CVNA230609P000185002023-06-05 3:12PM EDT18.503.700.000.000.00-2000.00%
CVNA230609P000190002023-06-05 3:26PM EDT19.004.100.000.000.00-2500.00%
CVNA230609P000195002023-06-05 12:30PM EDT19.504.150.000.000.00-500.00%
CVNA230609P000200002023-06-05 3:23PM EDT20.005.050.000.000.00-1800.00%
CVNA230609P000205002023-06-05 2:41PM EDT20.505.350.000.000.00-100.00%
CVNA230609P000210002023-06-05 1:24PM EDT21.005.400.000.000.00-900.00%
CVNA230609P000215002023-06-05 10:27AM EDT21.506.450.000.000.00-600.00%
CVNA230609P000220002023-06-05 2:29PM EDT22.006.700.000.000.00-500.00%
CVNA230609P000225002023-06-05 2:45PM EDT22.507.300.000.000.00-1300.00%
CVNA230609P000230002023-06-05 12:34PM EDT23.007.500.000.000.00-400.00%
CVNA230609P000240002023-06-05 11:54AM EDT24.008.550.000.000.00-700.00%
CVNA230609P000245002023-06-05 10:49AM EDT24.509.100.000.000.00-100.00%
CVNA230609P000250002023-06-05 10:48AM EDT25.009.550.000.000.00-100.00%
CVNA230609P000260002023-06-01 12:30PM EDT26.0010.500.000.000.00-200.00%