Singapore markets close in 6 hours 22 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.79+1.21 (+1.52%)
At close: 04:00PM EDT
80.70 -0.09 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C001000002024-03-18 3:59PM EDT2024-03-220.190.150.21-0.11-36.67%1,4131,081116.80%
CVNA240328C001000002024-03-18 3:56PM EDT2024-03-280.580.570.64-0.07-10.77%19653196.48%
CVNA240405C001000002024-03-18 3:39PM EDT2024-04-051.311.111.26+0.12+10.08%11044487.16%
CVNA240412C001000002024-03-18 3:56PM EDT2024-04-121.871.791.950.00-352586.28%
CVNA240419C001000002024-03-18 3:47PM EDT2024-04-192.532.452.59+0.11+4.55%1,6052,67685.45%
CVNA240426C001000002024-03-18 3:23PM EDT2024-04-263.402.923.30+0.51+17.65%421684.42%
CVNA240517C001000002024-03-18 3:17PM EDT2024-05-176.626.256.45+0.54+8.88%681,63495.98%
CVNA240816C001000002024-03-18 3:34PM EDT2024-08-1613.1412.5012.80+0.59+4.70%459791.59%
CVNA250117C001000002024-03-15 2:33PM EDT2025-01-1719.4019.5520.200.00-1938489.03%
CVNA260116C001000002024-03-15 11:16AM EDT2026-01-1631.3629.9532.350.00-11087.07%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P001000002024-03-18 2:41PM EDT2024-03-2218.0017.5019.85-5.40-23.08%715154.88%
CVNA240328P001000002024-03-15 2:15PM EDT2024-03-2821.3018.9020.750.00-638396.97%
CVNA240405P001000002024-03-13 1:36PM EDT2024-04-0521.6219.6020.850.00-1,00819483.11%
CVNA240419P001000002024-03-18 2:27PM EDT2024-04-1920.0520.9521.80-3.95-16.46%36980.54%
CVNA240426P001000002024-03-13 10:17AM EDT2024-04-2623.2721.5522.550.00--281.27%
CVNA240517P001000002024-03-18 3:53PM EDT2024-05-1725.0024.2025.40-0.04-0.16%717589.75%
CVNA240816P001000002024-03-18 1:45PM EDT2024-08-1630.7530.8031.10-1.55-4.80%712287.21%
CVNA250117P001000002024-03-15 3:01PM EDT2025-01-1738.9037.6038.200.00-29085.00%
CVNA260116P001000002024-03-08 2:14PM EDT2026-01-1647.7247.3548.450.00-1581.05%