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
87.89 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240405C001250002024-03-27 1:14PM EDT2024-04-050.040.020.07-0.13-76.47%3033999.80%
CVNA240412C001250002024-03-27 2:19PM EDT2024-04-120.360.080.65-0.05-12.20%119100.59%
CVNA240419C001250002024-03-28 3:09PM EDT2024-04-190.430.420.48-0.29-40.28%2512,83686.52%
CVNA240426C001250002024-03-28 10:42AM EDT2024-04-260.950.610.77-0.16-14.41%10882.52%
CVNA240503C001250002024-03-28 9:52AM EDT2024-05-033.311.532.90+0.95+40.25%616100.93%
CVNA240517C001250002024-03-28 3:40PM EDT2024-05-173.513.553.70-0.64-15.42%70877101.20%
CVNA240621C001250002024-03-28 2:22PM EDT2024-06-215.125.505.70-1.08-17.42%1392.11%
CVNA240816C001250002024-03-28 1:15PM EDT2024-08-169.319.7010.10-1.57-14.43%219093.25%
CVNA240920C001250002024-03-26 9:52AM EDT2024-09-2013.4511.3011.600.00-82190.09%
CVNA241115C001250002024-03-28 1:56PM EDT2024-11-1514.2515.0015.40-3.95-21.70%3392.10%
CVNA250117C001250002024-03-28 11:12AM EDT2025-01-1718.0616.9018.15-2.74-13.17%116989.07%
CVNA260116C001250002024-03-27 12:49PM EDT2026-01-1632.6029.6531.750.00-33787.93%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240405P001250002024-03-22 10:51AM EDT2024-04-0539.8035.4538.500.00-53187.60%
CVNA240419P001250002024-03-08 1:42PM EDT2024-04-1940.8636.7538.650.00-18492.24%
CVNA240426P001250002024-03-25 3:43PM EDT2024-04-2637.7536.9037.900.00--670.22%
CVNA240517P001250002024-03-27 3:09PM EDT2024-05-1739.0539.2541.050.00-2395.29%
CVNA240621P001250002024-03-26 11:30AM EDT2024-06-2138.9541.4542.750.00-1187.98%
CVNA240816P001250002024-03-27 11:28AM EDT2024-08-1643.1545.0045.600.00-2285.00%
CVNA250117P001250002024-03-22 9:38AM EDT2025-01-1753.8551.4052.550.00-4180.70%
CVNA260116P001250002024-03-26 9:42AM EDT2026-01-1663.0061.6563.70+2.00+3.28%120176.82%