Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.76-1.31 (-3.27%)
At close: 04:00PM EST
38.88 +0.12 (+0.31%)
Pre-market: 07:18AM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA231208C000200002023-12-05 12:33PM EST2023-12-0818.000.000.000.00-8370.00%
CVNA231215C000200002023-12-04 1:25PM EST2023-12-1520.500.000.000.00-262150.00%
CVNA231222C000200002023-12-05 10:20AM EST2023-12-2219.750.000.000.00-230.00%
CVNA231229C000200002023-11-17 1:04PM EST2023-12-2912.900.000.000.00-110.00%
CVNA240119C000200002023-12-05 12:40PM EST2024-01-1918.000.000.000.00-25,9610.00%
CVNA240216C000200002023-12-01 2:53PM EST2024-02-1616.500.000.000.00-2590.00%
CVNA240315C000200002023-12-01 11:07AM EST2024-03-1513.380.000.000.00-130.00%
CVNA240419C000200002023-12-05 11:49AM EST2024-04-1920.850.000.000.00-1202040.00%
CVNA240517C000200002023-11-30 11:52AM EST2024-05-1714.570.000.000.00-5160.00%
CVNA250117C000200002023-12-04 3:28PM EST2025-01-1724.920.000.000.00-31,4590.00%
CVNA260116C000200002023-11-29 10:18AM EST2026-01-1622.250.000.000.00-24470.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA231208P000200002023-12-04 10:28AM EST2023-12-080.020.000.000.00-57,61850.00%
CVNA231215P000200002023-12-05 3:36PM EST2023-12-150.020.000.000.00-932,70250.00%
CVNA231222P000200002023-12-05 11:00AM EST2023-12-220.060.000.000.00-217850.00%
CVNA231229P000200002023-12-05 10:22AM EST2023-12-290.070.000.000.00-419850.00%
CVNA240105P000200002023-12-05 10:14AM EST2024-01-050.050.000.000.00-34150.00%
CVNA240119P000200002023-12-05 2:17PM EST2024-01-190.300.000.000.00-5110,53250.00%
CVNA240216P000200002023-12-05 12:55PM EST2024-02-160.720.000.000.00-129,72925.00%
CVNA240315P000200002023-12-05 2:19PM EST2024-03-151.320.000.000.00-727925.00%
CVNA240419P000200002023-12-05 11:25AM EST2024-04-191.820.000.000.00-111,45625.00%
CVNA240517P000200002023-12-05 3:00PM EST2024-05-172.500.000.000.00-634325.00%
CVNA250117P000200002023-12-05 3:51PM EST2025-01-174.900.000.000.00-445212.50%
CVNA260116P000200002023-12-05 11:59AM EST2026-01-167.600.000.000.00-613112.50%