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
8.06 -0.01 (-0.12%)
After hours: 06:08PM EST
In the money
Show:ListStraddle
Strike:27.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216C000275002022-11-15 1:16PM EST2022-12-160.120.000.000.00-738350.00%
CVNA230120C000275002022-12-02 3:26PM EST2023-01-200.120.050.200.00-40130180.47%
CVNA230217C000275002022-11-23 12:52PM EST2023-02-170.250.200.350.00-264169.14%
CVNA230317C000275002022-12-02 12:59PM EST2023-03-170.400.400.55-0.10-20.00%2513165.04%
CVNA230421C000275002022-12-02 1:38PM EST2023-04-210.580.500.70-0.02-3.33%4417152.25%
CVNA230519C000275002022-11-22 10:37AM EST2023-05-190.500.600.850.00-250266146.78%
CVNA230616C000275002022-11-29 3:56PM EST2023-06-160.650.650.950.00-516140.04%
CVNA240119C000275002022-11-21 12:11PM EST2024-01-191.271.551.850.00-292125.78%
CVNA250117C000275002022-12-02 1:19PM EST2025-01-172.582.353.30+0.33+14.67%3026115.87%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216P000275002022-11-30 3:12PM EST2022-12-1620.0019.3019.500.00-1161300.00%
CVNA230120P000275002022-11-22 2:59PM EST2023-01-2020.7319.4019.700.00-11466179.30%
CVNA230217P000275002022-11-10 11:47AM EST2023-02-1718.1019.4019.900.00-173161.33%
CVNA230317P000275002022-11-28 10:43AM EST2023-03-1720.1619.6020.000.00-1212155.27%
CVNA230421P000275002022-11-30 3:12PM EST2023-04-2120.3519.8020.100.00-1446146.58%
CVNA230519P000275002022-10-12 10:53AM EST2023-05-1913.5017.5018.300.00-190.00%
CVNA230616P000275002022-11-28 11:58AM EST2023-06-1620.5019.9020.400.00-123135.74%
CVNA240119P000275002022-12-02 11:02AM EST2024-01-1920.8020.5020.80-0.10-0.48%3395111.04%
CVNA250117P000275002022-11-16 1:46PM EST2025-01-1721.0521.0021.800.00--197.75%