Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.07+0.00 (+0.01%)
As of 09:50AM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209C000150002022-12-02 3:09PM EST2022-12-090.090.000.750.00-17153466.41%
CVNA221216C000150002022-12-05 9:35AM EST2022-12-160.100.100.15+0.02+25.00%209,497225.78%
CVNA221223C000150002022-12-02 2:41PM EST2022-12-230.180.050.200.00-1126178.91%
CVNA221230C000150002022-12-02 2:55PM EST2022-12-300.220.050.300.00-141165.63%
CVNA230106C000150002022-12-01 2:15PM EST2023-01-060.330.100.650.00--106181.64%
CVNA230120C000150002022-12-05 9:30AM EST2023-01-200.650.350.45+0.18+38.30%112,133155.27%
CVNA230217C000150002022-12-02 2:30PM EST2023-02-170.770.650.850.00-18739153.22%
CVNA230317C000150002022-12-02 9:49AM EST2023-03-171.070.851.400.00-101,689154.88%
CVNA230421C000150002022-12-02 12:33PM EST2023-04-211.451.201.600.00-1123148.34%
CVNA230519C000150002022-12-01 9:30AM EST2023-05-191.401.452.000.00-11,013150.39%
CVNA230616C000150002022-12-02 9:36AM EST2023-06-161.701.602.100.00-176144.43%
CVNA240119C000150002022-12-02 3:37PM EST2024-01-192.922.503.100.00-52,006127.25%
CVNA250117C000150002022-12-02 1:19PM EST2025-01-173.883.704.300.00-32177120.17%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209P000150002022-11-28 12:37PM EST2022-12-097.506.307.700.00-129309.38%
CVNA221216P000150002022-12-02 12:21PM EST2022-12-167.236.907.800.00-18,381312.11%
CVNA221223P000150002022-12-01 11:49AM EST2022-12-236.996.407.900.00-1953205.47%
CVNA221230P000150002022-11-23 3:53PM EST2022-12-307.206.607.600.00-101165164.84%
CVNA230120P000150002022-12-02 10:55AM EST2023-01-207.807.307.900.00-54,425185.55%
CVNA230217P000150002022-12-01 10:02AM EST2023-02-177.707.607.900.00-1401158.79%
CVNA230317P000150002022-12-02 3:47PM EST2023-03-178.137.708.500.00-61,346157.81%
CVNA230421P000150002022-11-23 11:40AM EST2023-04-218.508.208.900.00-28120159.67%
CVNA230519P000150002022-11-22 10:29AM EST2023-05-199.258.409.100.00-441,080154.83%
CVNA230616P000150002022-12-01 2:27PM EST2023-06-168.708.509.300.00-16143149.61%
CVNA240119P000150002022-12-02 11:04AM EST2024-01-199.809.409.900.00-2676124.90%
CVNA250117P000150002022-11-22 3:47PM EST2025-01-1711.0610.2011.000.00-4103112.35%