Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.07-0.06 (-0.74%)
At close: 04:00PM EST
8.03 -0.04 (-0.50%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:17.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209C000175002022-12-01 11:44AM EST2022-12-090.100.000.100.00-128136315.63%
CVNA221216C000175002022-12-02 12:41PM EST2022-12-160.100.000.150.00-11,370229.69%
CVNA221223C000175002022-12-02 9:53AM EST2022-12-230.070.050.15-0.23-76.67%54195.31%
CVNA230120C000175002022-12-02 2:36PM EST2023-01-200.300.250.40-0.10-25.00%33,770166.02%
CVNA230217C000175002022-12-01 11:44AM EST2023-02-170.750.500.650.00-22,235156.35%
CVNA230317C000175002022-12-02 1:26PM EST2023-03-170.920.801.00-0.08-8.00%12,314156.54%
CVNA230421C000175002022-11-29 10:51AM EST2023-04-211.021.051.300.00-444150.59%
CVNA230519C000175002022-11-23 9:33AM EST2023-05-191.131.251.550.00-2195148.24%
CVNA230616C000175002022-12-01 1:22PM EST2023-06-161.551.351.650.00-2250141.60%
CVNA240119C000175002022-12-01 3:38PM EST2024-01-192.572.402.700.00-121200128.32%
CVNA250117C000175002022-11-30 2:14PM EST2025-01-173.503.504.100.00-149121.34%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209P000175002022-11-23 11:47AM EST2022-12-099.719.309.600.00-215275.00%
CVNA221216P000175002022-12-02 10:27AM EST2022-12-169.869.309.60+0.61+6.59%1623187.50%
CVNA230120P000175002022-12-02 10:13AM EST2023-01-2010.109.609.90+0.71+7.56%1952165.23%
CVNA230217P000175002022-12-02 10:13AM EST2023-02-1710.339.9010.10-0.08-0.77%1285155.86%
CVNA230317P000175002022-12-01 1:47PM EST2023-03-1710.1010.1010.500.00-11528154.49%
CVNA230421P000175002022-11-21 12:39PM EST2023-04-2111.4310.4010.700.00-885147.66%
CVNA230519P000175002022-11-14 10:14AM EST2023-05-199.4010.6010.900.00-122144.53%
CVNA230616P000175002022-11-21 3:59PM EST2023-06-1611.6010.7011.000.00-895138.18%
CVNA240119P000175002022-11-22 11:17AM EST2024-01-1912.3111.6011.900.00-23417121.63%
CVNA250117P000175002022-11-18 12:03PM EST2025-01-1712.6212.4013.000.00-128109.28%