Singapore markets close in 3 hours 25 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:120.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C001200002024-03-18 3:34PM EDT2024-03-220.040.000.06-0.06-60.00%172239150.00%
CVNA240328C001200002024-03-18 11:45AM EDT2024-03-280.250.060.25+0.01+4.17%114118.36%
CVNA240405C001200002024-03-18 2:27PM EDT2024-04-050.380.250.35+0.03+8.57%322,05798.54%
CVNA240412C001200002024-03-18 12:36PM EDT2024-04-120.650.490.62+0.07+12.07%151694.24%
CVNA240419C001200002024-03-18 3:46PM EDT2024-04-190.900.770.92+0.03+3.45%6913891.36%
CVNA240426C001200002024-03-15 3:36PM EDT2024-04-261.171.001.290.00--189.14%
CVNA240517C001200002024-03-18 2:08PM EDT2024-05-173.503.203.35-0.40-10.26%118898.32%
CVNA240621C001200002024-03-18 10:51AM EDT2024-06-215.554.304.95+5.55-1-88.76%
CVNA240816C001200002024-03-12 11:12AM EDT2024-08-168.198.408.700.00-72791.92%
CVNA241115C001200002024-03-15 3:11PM EDT2024-11-1513.1513.0014.500.00--1293.10%
CVNA250117C001200002024-03-18 3:28PM EDT2025-01-1716.1015.2015.70+1.90+13.38%7022788.73%
CVNA260116C001200002024-03-15 2:54PM EDT2026-01-1626.0326.0527.450.00-1286.02%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P001200002024-03-13 10:12AM EDT2024-03-2240.4937.4041.350.00--0189.06%
CVNA240517P001200002024-03-12 3:20PM EDT2024-05-1744.4341.1042.400.00-2190.31%
CVNA250117P001200002024-03-18 1:41PM EDT2025-01-1752.7552.5553.35+52.75-1082.93%