Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,046.95 +19.14 (+0.48%) Dow
32,765.21 +47.61 (+0.15%) Nasdaq
12,012.47 +86.23 (+0.72%) Bitcoin USD
28,368.74 -83.47 (-0.29%) CMC Crypto 200
616.84 -2.40 (-0.39%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:15.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230331C00015000 | 2023-03-24 12:26PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 948 | 275.00% |
| CVNA230406C00015000 | 2023-03-30 11:22AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 574 | 162.50% |
| CVNA230414C00015000 | 2023-03-29 1:17PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.13 | 0.00 | - | 6 | 41 | 146.09% |
| CVNA230421C00015000 | 2023-03-30 10:55AM EDT | 2023-04-21 | 0.17 | 0.18 | 0.20 | +0.05 | +41.67% | 32 | 3,231 | 155.47% |
| CVNA230428C00015000 | 2023-03-28 3:41PM EDT | 2023-04-28 | 0.23 | 0.06 | 0.37 | 0.00 | - | 4 | 57 | 140.63% |
| CVNA230519C00015000 | 2023-03-30 11:16AM EDT | 2023-05-19 | 0.62 | 0.65 | 0.68 | +0.22 | +55.00% | 14 | 1,779 | 155.37% |
| CVNA230616C00015000 | 2023-03-30 11:10AM EDT | 2023-06-16 | 0.88 | 0.91 | 0.98 | +0.24 | +37.50% | 15 | 1,349 | 144.14% |
| CVNA230818C00015000 | 2023-03-30 10:51AM EDT | 2023-08-18 | 1.40 | 1.40 | 1.56 | +0.30 | +27.27% | 5 | 294 | 132.91% |
| CVNA231117C00015000 | 2023-03-30 10:57AM EDT | 2023-11-17 | 2.10 | 1.75 | 2.37 | +0.60 | +40.00% | 1 | 10 | 124.32% |
| CVNA240119C00015000 | 2023-03-30 11:24AM EDT | 2024-01-19 | 2.26 | 2.26 | 2.64 | +0.44 | +24.18% | 21 | 2,318 | 122.46% |
| CVNA250117C00015000 | 2023-03-29 9:50AM EDT | 2025-01-17 | 3.30 | 3.25 | 4.40 | 0.00 | - | 1 | 460 | 111.77% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230331P00015000 | 2023-03-22 2:12PM EDT | 2023-03-31 | 6.25 | 6.00 | 6.10 | 0.00 | - | 19 | 30 | 350.00% |
| CVNA230406P00015000 | 2023-03-30 11:09AM EDT | 2023-04-06 | 6.20 | 6.00 | 6.10 | -0.62 | -9.09% | 1 | 50 | 175.00% |
| CVNA230414P00015000 | 2023-03-15 2:42PM EDT | 2023-04-14 | 8.03 | 6.10 | 6.25 | 0.00 | - | - | 15 | 160.16% |
| CVNA230421P00015000 | 2023-03-30 11:20AM EDT | 2023-04-21 | 6.25 | 6.20 | 6.40 | -1.65 | -20.89% | 44 | 691 | 162.50% |
| CVNA230428P00015000 | 2023-03-30 9:40AM EDT | 2023-04-28 | 7.08 | 6.30 | 6.65 | -0.77 | -9.81% | 3 | 1 | 169.14% |
| CVNA230519P00015000 | 2023-03-28 12:59PM EDT | 2023-05-19 | 8.20 | 6.75 | 6.90 | 0.00 | - | 1 | 2,694 | 162.89% |
| CVNA230616P00015000 | 2023-03-29 12:27PM EDT | 2023-06-16 | 8.05 | 7.05 | 7.25 | 0.00 | - | 5 | 363 | 152.73% |
| CVNA230818P00015000 | 2023-03-27 1:22PM EDT | 2023-08-18 | 7.95 | 7.85 | 8.10 | -0.84 | -9.56% | 2 | 73 | 152.05% |
| CVNA240119P00015000 | 2023-03-29 3:45PM EDT | 2024-01-19 | 9.50 | 8.90 | 9.25 | 0.00 | - | 1 | 729 | 139.89% |
| CVNA250117P00015000 | 2023-03-27 10:37AM EDT | 2025-01-17 | 10.78 | 10.10 | 10.90 | 0.00 | - | 1 | 134 | 125.88% |
© 2023 Yahoo. All rights reserved.
