Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,186.26 +89.50 (+0.39%) CMC Crypto 200
526.50 +9.49 (+1.84%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230127C00001000 | 2023-01-23 9:33AM EST | 1.00 | 5.61 | 6.30 | 6.45 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230127C00002000 | 2023-01-24 1:18PM EST | 2.00 | 5.15 | 5.30 | 5.45 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA230127C00002500 | 2023-01-13 11:01AM EST | 2.50 | 5.10 | 4.85 | 4.95 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA230127C00003000 | 2023-01-13 9:50AM EST | 3.00 | 4.10 | 4.30 | 4.45 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA230127C00003500 | 2023-01-27 9:36AM EST | 3.50 | 2.75 | 3.85 | 3.95 | -0.20 | -6.78% | 1 | 5 | 0.00% |
| CVNA230127C00004000 | 2023-01-27 12:50PM EST | 4.00 | 3.27 | 3.40 | 3.45 | +1.00 | +44.05% | 19 | 124 | 0.00% |
| CVNA230127C00004500 | 2023-01-27 11:27AM EST | 4.50 | 2.18 | 2.86 | 3.00 | +0.46 | +26.74% | 10 | 311 | 0.00% |
| CVNA230127C00005000 | 2023-01-27 12:51PM EST | 5.00 | 2.34 | 2.39 | 2.46 | +0.89 | +61.38% | 91 | 349 | 0.00% |
| CVNA230127C00005500 | 2023-01-27 1:09PM EST | 5.50 | 1.84 | 1.87 | 2.00 | +0.81 | +78.64% | 370 | 976 | 0.00% |
| CVNA230127C00006000 | 2023-01-27 1:25PM EST | 6.00 | 1.37 | 1.36 | 1.49 | +0.81 | +144.64% | 643 | 1,718 | 0.00% |
| CVNA230127C00006500 | 2023-01-27 1:24PM EST | 6.50 | 0.92 | 0.87 | 0.91 | +0.68 | +283.33% | 2,298 | 3,349 | 0.00% |
| CVNA230127C00007000 | 2023-01-27 1:28PM EST | 7.00 | 0.48 | 0.44 | 0.48 | +0.39 | +433.33% | 13,930 | 6,287 | 0.00% |
| CVNA230127C00007500 | 2023-01-27 1:28PM EST | 7.50 | 0.13 | 0.11 | 0.12 | +0.08 | +160.00% | 7,341 | 6,149 | 46.88% |
| CVNA230127C00008000 | 2023-01-27 1:28PM EST | 8.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,154 | 3,253 | 92.19% |
| CVNA230127C00008500 | 2023-01-27 1:24PM EST | 8.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 146 | 1,819 | 140.63% |
| CVNA230127C00009000 | 2023-01-27 12:49PM EST | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 118 | 914 | 193.75% |
| CVNA230127C00009500 | 2023-01-27 12:22PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,509 | 200.00% |
| CVNA230127C00010000 | 2023-01-27 1:19PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 4,171 | 237.50% |
| CVNA230127C00010500 | 2023-01-27 12:17PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,327 | 275.00% |
| CVNA230127C00011000 | 2023-01-26 10:21AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 955 | 300.00% |
| CVNA230127C00011500 | 2023-01-26 1:52PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 1,190 | 337.50% |
| CVNA230127C00012000 | 2023-01-25 11:40AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 4,054 | 362.50% |
| CVNA230127C00012500 | 2023-01-25 9:36AM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 387.50% |
| CVNA230127C00013000 | 2023-01-24 1:53PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 524 | 425.00% |
| CVNA230127C00013500 | 2023-01-20 10:24AM EST | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 33 | 450.00% |
| CVNA230127C00014000 | 2023-01-25 2:01PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 475.00% |
| CVNA230127C00014500 | 2023-01-24 9:56AM EST | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 79 | 86 | 500.00% |
| CVNA230127C00015000 | 2023-01-25 9:36AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 512.50% |
| CVNA230127C00015500 | 2023-01-25 10:52AM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 272 | 525.00% |
| CVNA230127C00016000 | 2023-01-26 12:19PM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,202 | 550.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230127P00000500 | 2022-12-28 1:18PM EST | 0.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 2,200.00% |
| CVNA230127P00001000 | 2023-01-03 12:19PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 1,550.00% |
| CVNA230127P00001500 | 2023-01-26 11:31AM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 1,250.00% |
| CVNA230127P00002000 | 2023-01-27 9:30AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 487 | 1,050.00% |
| CVNA230127P00002500 | 2023-01-24 12:34PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 309 | 875.00% |
| CVNA230127P00003000 | 2023-01-27 10:28AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 503 | 750.00% |
| CVNA230127P00003500 | 2023-01-26 12:08PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 590 | 625.00% |
| CVNA230127P00004000 | 2023-01-26 12:08PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 2,355 | 525.00% |
| CVNA230127P00004500 | 2023-01-26 2:58PM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,992 | 425.00% |
| CVNA230127P00005000 | 2023-01-27 12:32PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,457 | 350.00% |
| CVNA230127P00005500 | 2023-01-27 1:22PM EST | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 3,860 | 275.00% |
| CVNA230127P00006000 | 2023-01-27 12:56PM EST | 6.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,586 | 4,527 | 212.50% |
| CVNA230127P00006500 | 2023-01-27 1:21PM EST | 6.50 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 2,924 | 2,484 | 181.25% |
| CVNA230127P00007000 | 2023-01-27 1:28PM EST | 7.00 | 0.03 | 0.03 | 0.04 | -0.69 | -95.83% | 2,277 | 1,653 | 137.50% |
| CVNA230127P00007500 | 2023-01-27 1:27PM EST | 7.50 | 0.21 | 0.21 | 0.23 | -1.01 | -82.79% | 570 | 1,172 | 164.06% |
| CVNA230127P00008000 | 2023-01-27 1:28PM EST | 8.00 | 0.59 | 0.59 | 0.63 | -1.09 | -64.88% | 81 | 918 | 222.66% |
| CVNA230127P00008500 | 2023-01-27 1:23PM EST | 8.50 | 1.13 | 1.08 | 1.14 | -0.99 | -46.70% | 3 | 106 | 314.06% |
| CVNA230127P00009000 | 2023-01-27 12:02PM EST | 9.00 | 1.98 | 1.59 | 1.65 | -0.67 | -25.28% | 2 | 74 | 400.00% |
| CVNA230127P00009500 | 2023-01-27 11:45AM EST | 9.50 | 2.75 | 2.06 | 2.12 | -0.45 | -14.06% | 1 | 409 | 442.19% |
| CVNA230127P00010000 | 2023-01-27 12:22PM EST | 10.00 | 2.82 | 2.58 | 2.66 | -0.93 | -24.80% | 10 | 313 | 529.69% |
| CVNA230127P00010500 | 2023-01-25 10:04AM EST | 10.50 | 4.30 | 3.05 | 3.20 | 0.00 | - | 1 | 222 | 590.63% |
| CVNA230127P00011000 | 2023-01-26 9:34AM EST | 11.00 | 4.07 | 3.60 | 3.65 | 0.00 | - | 2 | 94 | 642.19% |
| CVNA230127P00011500 | 2023-01-26 3:15PM EST | 11.50 | 5.25 | 4.00 | 4.15 | 0.00 | - | 1 | 257 | 635.94% |
| CVNA230127P00012000 | 2023-01-26 3:15PM EST | 12.00 | 5.75 | 4.55 | 4.70 | 0.00 | - | 1 | 137 | 734.38% |
| CVNA230127P00012500 | 2023-01-13 2:48PM EST | 12.50 | 5.95 | 5.05 | 5.15 | 0.00 | - | - | 29 | 748.44% |
| CVNA230127P00013000 | 2023-01-24 9:57AM EST | 13.00 | 5.87 | 5.50 | 5.70 | 0.00 | - | 1 | 78 | 787.50% |
| CVNA230127P00013500 | 2023-01-25 11:22AM EST | 13.50 | 7.10 | 6.05 | 6.20 | 0.00 | - | 5 | 13 | 853.13% |
| CVNA230127P00014000 | 2023-01-23 1:52PM EST | 14.00 | 6.75 | 6.55 | 6.70 | 0.00 | - | 21 | 21 | 887.50% |
| CVNA230127P00014500 | 2023-01-13 3:11PM EST | 14.50 | 7.85 | 7.05 | 7.15 | 0.00 | - | - | 17 | 890.63% |
| CVNA230127P00015000 | 2023-01-23 10:15AM EST | 15.00 | 7.90 | 7.55 | 7.65 | 0.00 | - | 1 | 14 | 923.44% |
| CVNA230127P00016000 | 2023-01-23 3:00PM EST | 16.00 | 8.95 | 8.55 | 8.70 | 0.00 | - | 4 | 38 | 1,012.50% |
© 2023 Yahoo. All rights reserved.
