Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.06-0.01 (-0.19%)
As of 09:51AM EST. Market open.
In the money
Show:ListStraddle
Strike:25.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209C000250002022-11-15 12:33PM EST2022-12-090.110.000.750.00-225681.25%
CVNA221216C000250002022-12-02 2:47PM EST2022-12-160.040.000.100.00-103,873300.00%
CVNA221223C000250002022-11-16 12:00PM EST2022-12-230.110.000.150.00-1043253.13%
CVNA230120C000250002022-12-02 3:35PM EST2023-01-200.150.050.150.00-2149,560168.75%
CVNA230217C000250002022-12-02 3:54PM EST2023-02-170.270.150.400.00-1656163.48%
CVNA230317C000250002022-12-02 11:03AM EST2023-03-170.480.350.750.00-4523165.92%
CVNA230421C000250002022-12-01 2:21PM EST2023-04-210.790.450.950.00-32,122153.71%
CVNA230519C000250002022-11-29 1:30PM EST2023-05-190.600.601.000.00-1142146.00%
CVNA230616C000250002022-12-02 10:08AM EST2023-06-160.850.701.050.00-4231138.97%
CVNA240119C000250002022-11-30 9:31AM EST2024-01-191.401.502.000.00-3374123.44%
CVNA250117C000250002022-12-02 3:57PM EST2025-01-172.852.403.400.00-12148114.55%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221209P000250002022-11-30 11:30AM EST2022-12-0918.1016.6018.300.00-12735.94%
CVNA221216P000250002022-12-02 3:47PM EST2022-12-1616.9016.3017.700.00-23,189303.13%
CVNA221223P000250002022-11-09 1:46PM EST2022-12-2317.6516.1018.000.00-12267.97%
CVNA230120P000250002022-12-02 9:49AM EST2023-01-2017.5016.7017.600.00-22,643193.75%
CVNA230217P000250002022-12-01 11:10AM EST2023-02-1717.3017.0017.400.00-163160.94%
CVNA230317P000250002022-12-01 3:44PM EST2023-03-1717.2817.0017.800.00-1279157.81%
CVNA230421P000250002022-11-23 3:12PM EST2023-04-2117.6017.2018.000.00-32,095150.78%
CVNA230519P000250002022-11-25 12:05PM EST2023-05-1917.5017.4018.100.00-33146.29%
CVNA230616P000250002022-11-29 10:36AM EST2023-06-1618.0017.5018.000.00-244135.35%
CVNA240119P000250002022-12-01 2:08PM EST2024-01-1918.2018.1018.700.00-1158114.55%
CVNA250117P000250002022-09-27 9:33AM EST2025-01-1713.5416.1016.600.00-430.00%