Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.79+1.21 (+1.52%)
At close: 04:00PM EDT
80.25 -0.54 (-0.67%)
Pre-market: 06:37AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C001100002024-03-18 3:58PM EDT2024-03-220.070.060.10-0.08-53.33%4,4628,309138.28%
CVNA240328C001100002024-03-18 3:53PM EDT2024-03-280.300.280.33-0.03-9.09%166468109.18%
CVNA240405C001100002024-03-18 3:21PM EDT2024-04-050.660.510.60+0.01+1.54%4210492.24%
CVNA240412C001100002024-03-15 2:37PM EDT2024-04-121.070.901.090.00-2411390.23%
CVNA240419C001100002024-03-18 3:53PM EDT2024-04-191.401.341.55-0.06-4.11%3855588.55%
CVNA240426C001100002024-03-18 12:04PM EDT2024-04-262.111.681.99+0.17+8.76%131286.30%
CVNA240517C001100002024-03-18 3:00PM EDT2024-05-174.804.454.60+0.55+12.94%2052,78196.98%
CVNA240621C001100002024-03-18 3:04PM EDT2024-06-216.594.457.90+6.59-1188.57%
CVNA240816C001100002024-03-18 1:03PM EDT2024-08-1610.3310.2010.50-0.72-6.52%689491.60%
CVNA250117C001100002024-03-18 11:20AM EDT2025-01-1717.9817.2017.85+0.75+4.35%231188.98%
CVNA260116C001100002024-03-18 9:43AM EDT2026-01-1627.8127.9030.10-0.91-3.17%127586.91%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P001100002024-03-08 11:07AM EDT2024-03-2222.6427.3531.350.00-20150.39%
CVNA240328P001100002024-03-08 11:28AM EDT2024-03-2822.9128.4030.450.00-33102.34%
CVNA240405P001100002024-02-28 3:31PM EDT2024-04-0535.4328.6530.400.00--181.93%
CVNA240419P001100002024-03-18 12:34PM EDT2024-04-1930.2029.6030.75-1.70-5.33%11479.15%
CVNA240426P001100002024-03-18 9:31AM EDT2024-04-2631.0030.3531.85-4.00-11.43%1187.13%
CVNA240517P001100002024-03-11 9:58AM EDT2024-05-1733.7032.4533.650.00-1190.65%
CVNA240816P001100002024-03-18 1:45PM EDT2024-08-1638.2538.3538.70+2.35+6.55%615586.47%
CVNA250117P001100002024-03-15 12:52PM EDT2025-01-1746.1544.9045.500.00-7517083.80%
CVNA260116P001100002024-03-14 9:50AM EDT2026-01-1656.8554.6055.850.00-11379.82%