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:20.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209C000200002022-11-18 10:12AM EST2022-12-090.070.000.150.00-549381.25%
CVNA221216C000200002022-12-02 2:49PM EST2022-12-160.050.000.100.00-1513,003242.19%
CVNA221223C000200002022-11-21 3:05PM EST2022-12-230.100.000.150.00-44208.59%
CVNA230120C000200002022-12-02 11:17AM EST2023-01-200.210.150.25-0.09-30.00%45,511163.67%
CVNA230217C000200002022-12-02 10:53AM EST2023-02-170.400.400.55+0.05+14.29%100687161.91%
CVNA230317C000200002022-12-02 12:14PM EST2023-03-170.700.650.80-0.20-22.22%256,979157.81%
CVNA230421C000200002022-12-01 11:57AM EST2023-04-211.120.851.050.00-3988150.00%
CVNA230519C000200002022-11-29 12:36PM EST2023-05-190.951.051.300.00-261148.34%
CVNA230616C000200002022-12-02 10:00AM EST2023-06-161.151.101.40-0.20-14.81%7059140.67%
CVNA240119C000200002022-12-02 10:42AM EST2024-01-192.032.152.40-0.27-11.74%31,552127.34%
CVNA250117C000200002022-12-01 1:06PM EST2025-01-173.503.003.70-0.12-3.31%30954116.09%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209P000200002022-11-18 12:32PM EST2022-12-0912.3111.8012.000.00-77376.56%
CVNA221216P000200002022-11-30 3:10PM EST2022-12-1612.5211.8012.000.00-15645256.25%
CVNA221223P000200002022-11-15 1:40PM EST2022-12-2310.1311.7012.200.00-14171.88%
CVNA230120P000200002022-12-02 10:45AM EST2023-01-2012.5712.0012.30+0.67+5.63%21,688167.19%
CVNA230217P000200002022-11-25 10:14AM EST2023-02-1712.3812.2012.500.00-3324156.45%
CVNA230317P000200002022-12-02 1:04PM EST2023-03-1712.8212.4012.80+0.42+3.39%385506153.91%
CVNA230421P000200002022-11-30 9:56AM EST2023-04-2113.5712.7013.000.00-25554148.24%
CVNA230519P000200002022-11-15 10:38AM EST2023-05-1911.5812.9013.200.00-1169145.61%
CVNA230616P000200002022-11-25 9:48AM EST2023-06-1613.3013.0013.300.00-1107139.36%
CVNA240119P000200002022-11-29 10:14AM EST2024-01-1914.2013.8014.100.00-5521119.97%
CVNA250117P000200002022-11-10 3:48PM EST2025-01-1714.1514.6015.000.00-153105.62%