Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.91-2.40 (-2.66%)
At close: 04:00PM EDT
87.70 -0.21 (-0.24%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240328C000700002024-03-27 2:21PM EDT2024-03-2818.8616.8519.65-1.87-9.02%41,522288.67%
CVNA240405C000700002024-03-28 12:49PM EDT2024-04-0517.3516.8018.50-4.20-19.49%5063,054109.96%
CVNA240412C000700002024-03-28 1:36PM EDT2024-04-1216.5018.1019.20-5.51-25.03%11387.70%
CVNA240419C000700002024-03-28 1:33PM EDT2024-04-1917.3318.6519.25-3.50-16.80%131,87480.81%
CVNA240426C000700002024-03-26 10:45AM EDT2024-04-2623.0117.7519.800.00-39166.94%
CVNA240503C000700002024-03-27 11:54AM EDT2024-05-0323.5521.3022.500.00-11106.96%
CVNA240517C000700002024-03-28 3:15PM EDT2024-05-1722.3022.5522.95-2.45-9.90%822,774100.15%
CVNA240621C000700002024-03-26 10:39AM EDT2024-06-2128.3024.1025.950.00-61494.92%
CVNA240816C000700002024-03-27 3:30PM EDT2024-08-1629.9027.7029.100.00-61,04693.57%
CVNA240920C000700002024-03-26 1:30PM EDT2024-09-2031.4030.0030.65-3.65-10.41%9693.73%
CVNA241115C000700002024-03-26 10:18AM EDT2024-11-1536.3432.8033.800.00-41095.03%
CVNA250117C000700002024-03-27 2:36PM EDT2025-01-1737.3034.7536.000.00-785392.61%
CVNA260116C000700002024-03-28 11:05AM EDT2026-01-1647.7444.5046.70-0.50-1.04%413590.48%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240328P000700002024-03-28 9:40AM EDT2024-03-280.010.000.010.00-142,467156.25%
CVNA240405P000700002024-03-28 3:56PM EDT2024-04-050.070.060.08-0.05-41.67%11768371.68%
CVNA240412P000700002024-03-28 3:53PM EDT2024-04-120.300.290.41-0.10-25.00%18323572.66%
CVNA240419P000700002024-03-28 3:56PM EDT2024-04-190.720.670.76-0.03-4.00%3464,38272.41%
CVNA240426P000700002024-03-28 2:20PM EDT2024-04-261.351.021.30+0.24+21.62%259473.24%
CVNA240503P000700002024-03-28 3:57PM EDT2024-05-033.152.983.35-0.07-2.17%33696.22%
CVNA240517P000700002024-03-28 3:12PM EDT2024-05-174.454.304.400.00-695,90095.00%
CVNA240621P000700002024-03-28 11:41AM EDT2024-06-216.256.206.35+0.20+3.31%117588.46%
CVNA240816P000700002024-03-28 3:45PM EDT2024-08-1610.009.8510.15+0.30+3.09%61,33890.75%
CVNA240920P000700002024-03-20 11:46AM EDT2024-09-2013.2011.2011.400.00-101488.00%
CVNA241115P000700002024-03-26 3:25PM EDT2024-11-1513.7513.8014.300.00-132589.04%
CVNA250117P000700002024-03-27 1:34PM EDT2025-01-1716.0816.0016.400.00-3217787.57%
CVNA260116P000700002024-03-28 10:23AM EDT2026-01-1625.1023.8525.80+0.60+2.45%14982.30%