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:22.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216C000225002022-12-01 11:02AM EST2022-12-160.010.000.100.00-51,555265.63%
CVNA230120C000225002022-11-30 12:17PM EST2023-01-200.100.100.250.00-31,465173.05%
CVNA230217C000225002022-12-01 12:11PM EST2023-02-170.450.300.450.00-8198163.87%
CVNA230317C000225002022-12-02 11:00AM EST2023-03-170.550.500.70-0.15-21.43%2169159.47%
CVNA230421C000225002022-12-01 11:52AM EST2023-04-210.950.700.950.00-147152.34%
CVNA230519C000225002022-11-10 2:12PM EST2023-05-191.500.951.100.00-79140149.80%
CVNA230616C000225002022-11-30 3:49PM EST2023-06-160.900.951.250.00-4132142.19%
CVNA240119C000225002022-12-01 3:43PM EST2024-01-192.051.852.200.00-1132126.03%
CVNA250117C000225002022-11-28 3:16PM EST2025-01-172.952.853.600.00-2656117.63%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216P000225002022-11-29 1:18PM EST2022-12-1615.1014.3014.500.00-10152281.25%
CVNA230120P000225002022-12-01 11:44AM EST2023-01-2014.1414.4014.700.00-2577160.94%
CVNA230217P000225002022-11-30 2:51PM EST2023-02-1715.3014.6015.000.00-191163.48%
CVNA230317P000225002022-11-11 2:43PM EST2023-03-1712.6014.8015.100.00-5242153.13%
CVNA230421P000225002022-11-29 10:47AM EST2023-04-2115.4015.0015.300.00-3410145.90%
CVNA230519P000225002022-11-30 2:51PM EST2023-05-1915.7015.2015.500.00-127144.34%
CVNA230616P000225002022-11-23 9:58AM EST2023-06-1615.9315.2015.600.00-178136.04%
CVNA240119P000225002022-11-16 2:10PM EST2024-01-1915.8516.0016.300.00-2118117.09%
CVNA250117P000225002022-11-28 1:53PM EST2025-01-1717.3016.7017.200.00-125102.49%