Singapore markets open in 8 hours 26 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.36-1.45 (-2.80%)
As of 11:34AM EST. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240223C000300002024-02-20 2:36PM EST2024-02-2321.2420.8521.400.00-20116451.17%
CVNA240301C000300002024-02-20 10:20AM EST2024-03-0120.4621.0521.500.00-135259.86%
CVNA240308C000300002024-02-08 9:41AM EST2024-03-0818.5320.1021.750.00--1175.00%
CVNA240315C000300002024-02-20 3:10PM EST2024-03-1521.5021.4021.95-0.72-3.24%2231187.50%
CVNA240328C000300002024-02-16 9:48AM EST2024-03-2824.5620.7022.150.00-22141.31%
CVNA240419C000300002024-02-20 9:45AM EST2024-04-1922.1221.7022.85+1.12+5.33%2995136.13%
CVNA240517C000300002024-02-20 12:00PM EST2024-05-1723.4022.3023.500.00-5290124.95%
CVNA240816C000300002024-02-16 3:50PM EST2024-08-1626.6825.1525.900.00-321120.95%
CVNA250117C000300002024-02-15 3:49PM EST2025-01-1733.1926.2527.900.00-71,351102.25%
CVNA260116C000300002024-02-16 3:45PM EST2026-01-1632.8030.4031.850.00-218195.37%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240223P000300002024-02-21 10:54AM EST2024-02-230.110.100.11+0.01+10.00%21877295.31%
CVNA240301P000300002024-02-21 10:07AM EST2024-03-010.250.210.28-0.01-3.85%22307189.06%
CVNA240308P000300002024-02-21 9:32AM EST2024-03-080.390.250.45-0.06-13.33%4472156.25%
CVNA240315P000300002024-02-21 11:03AM EST2024-03-150.540.540.58-0.02-3.57%407,472146.88%
CVNA240322P000300002024-02-20 12:43PM EST2024-03-220.750.610.760.00-543136.13%
CVNA240328P000300002024-02-21 11:05AM EST2024-03-280.830.770.89-0.03-3.49%32131.35%
CVNA240419P000300002024-02-21 10:33AM EST2024-04-191.311.271.31+0.06+4.80%2513,025118.85%
CVNA240517P000300002024-02-20 3:50PM EST2024-05-172.172.182.280.00-2894,813118.70%
CVNA240816P000300002024-02-21 9:50AM EST2024-08-164.154.054.20-0.10-2.35%1293108.13%
CVNA250117P000300002024-02-21 9:53AM EST2025-01-176.506.456.60+0.10+1.56%11,080100.59%
CVNA260116P000300002024-02-20 3:37PM EST2026-01-1610.8510.7011.050.00-827496.11%