Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.20+3.88 (+12.39%)
At close: 04:00PM EST
36.91 +1.71 (+4.86%)
Pre-market: 06:00AM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA231208C000250002023-12-01 3:27PM EST2023-12-0810.450.000.000.00-6500.00%
CVNA231215C000250002023-12-01 12:10PM EST2023-12-158.480.000.000.00-1000.00%
CVNA231222C000250002023-11-09 10:42AM EST2023-12-229.600.000.000.00-100.00%
CVNA231229C000250002023-11-10 3:18PM EST2023-12-296.090.000.000.00--00.00%
CVNA240105C000250002023-12-01 3:26PM EST2024-01-0510.900.000.000.00-600.00%
CVNA240119C000250002023-12-01 3:58PM EST2024-01-1911.250.000.000.00-2900.00%
CVNA240216C000250002023-12-01 1:58PM EST2024-02-1612.100.000.000.00-300.00%
CVNA240315C000250002023-11-29 3:14PM EST2024-03-1511.150.000.000.00-100.00%
CVNA240419C000250002023-12-01 1:17PM EST2024-04-1913.170.000.000.00-6000.00%
CVNA240517C000250002023-12-01 2:54PM EST2024-05-1715.100.000.000.00-27100.00%
CVNA250117C000250002023-12-01 3:30PM EST2025-01-1717.770.000.000.00-700.00%
CVNA260116C000250002023-11-17 12:11PM EST2026-01-1618.850.000.000.00-100.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA231208P000250002023-12-01 3:52PM EST2023-12-080.060.000.000.00-2,138050.00%
CVNA231215P000250002023-12-01 3:51PM EST2023-12-150.160.000.000.00-231050.00%
CVNA231222P000250002023-12-01 3:33PM EST2023-12-220.280.000.000.00-24025.00%
CVNA231229P000250002023-12-01 3:21PM EST2023-12-290.430.000.000.00-59025.00%
CVNA240105P000250002023-12-01 11:02AM EST2024-01-050.910.000.000.00-1025.00%
CVNA240112P000250002023-12-01 10:17AM EST2024-01-121.250.000.000.00-1025.00%
CVNA240119P000250002023-12-01 3:49PM EST2024-01-191.040.000.000.00-283025.00%
CVNA240216P000250002023-12-01 3:56PM EST2024-02-161.800.000.000.00-121012.50%
CVNA240315P000250002023-12-01 3:14PM EST2024-03-152.770.000.000.00-41012.50%
CVNA240419P000250002023-12-01 1:55PM EST2024-04-193.500.000.000.00-30012.50%
CVNA240517P000250002023-12-01 12:49PM EST2024-05-174.500.000.000.00-2012.50%
CVNA250117P000250002023-12-01 1:02PM EST2025-01-177.800.000.000.00-2106.25%
CVNA260116P000250002023-11-27 10:32AM EST2026-01-1611.300.000.000.00-106.25%