Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.93+1.06 (+13.41%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230331C000150002023-03-24 12:26PM EDT2023-03-310.020.000.010.00-43948275.00%
CVNA230406C000150002023-03-30 11:22AM EDT2023-04-060.030.000.030.00-15574162.50%
CVNA230414C000150002023-03-29 1:17PM EDT2023-04-140.020.000.130.00-641146.09%
CVNA230421C000150002023-03-30 10:55AM EDT2023-04-210.170.180.20+0.05+41.67%323,231155.47%
CVNA230428C000150002023-03-28 3:41PM EDT2023-04-280.230.060.370.00-457140.63%
CVNA230519C000150002023-03-30 11:16AM EDT2023-05-190.620.650.68+0.22+55.00%141,779155.37%
CVNA230616C000150002023-03-30 11:10AM EDT2023-06-160.880.910.98+0.24+37.50%151,349144.14%
CVNA230818C000150002023-03-30 10:51AM EDT2023-08-181.401.401.56+0.30+27.27%5294132.91%
CVNA231117C000150002023-03-30 10:57AM EDT2023-11-172.101.752.37+0.60+40.00%110124.32%
CVNA240119C000150002023-03-30 11:24AM EDT2024-01-192.262.262.64+0.44+24.18%212,318122.46%
CVNA250117C000150002023-03-29 9:50AM EDT2025-01-173.303.254.400.00-1460111.77%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230331P000150002023-03-22 2:12PM EDT2023-03-316.256.006.100.00-1930350.00%
CVNA230406P000150002023-03-30 11:09AM EDT2023-04-066.206.006.10-0.62-9.09%150175.00%
CVNA230414P000150002023-03-15 2:42PM EDT2023-04-148.036.106.250.00--15160.16%
CVNA230421P000150002023-03-30 11:20AM EDT2023-04-216.256.206.40-1.65-20.89%44691162.50%
CVNA230428P000150002023-03-30 9:40AM EDT2023-04-287.086.306.65-0.77-9.81%31169.14%
CVNA230519P000150002023-03-28 12:59PM EDT2023-05-198.206.756.900.00-12,694162.89%
CVNA230616P000150002023-03-29 12:27PM EDT2023-06-168.057.057.250.00-5363152.73%
CVNA230818P000150002023-03-27 1:22PM EDT2023-08-187.957.858.10-0.84-9.56%273152.05%
CVNA240119P000150002023-03-29 3:45PM EDT2024-01-199.508.909.250.00-1729139.89%
CVNA250117P000150002023-03-27 10:37AM EDT2025-01-1710.7810.1010.900.00-1134125.88%