Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.97-0.15 (-1.85%)
At close: 01:00PM EST
7.96 -0.01 (-0.13%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221202C000300002022-11-21 9:40AM EST2022-12-020.020.000.050.00-10437.50%
CVNA221209C000300002022-11-10 11:58AM EST2022-12-090.100.000.050.00--0296.88%
CVNA221216C000300002022-11-22 1:31PM EST2022-12-160.010.000.100.00-410262.50%
CVNA230120C000300002022-11-23 10:05AM EST2023-01-200.100.050.150.00-70175.78%
CVNA230217C000300002022-11-17 11:49AM EST2023-02-170.270.150.250.00-41,317162.11%
CVNA230317C000300002022-11-23 3:49PM EST2023-03-170.340.300.400.00-100157.81%
CVNA230421C000300002022-11-18 9:59AM EST2023-04-210.600.450.600.00-50151.95%
CVNA230519C000300002022-11-18 11:50AM EST2023-05-190.600.550.700.00-30145.70%
CVNA230616C000300002022-11-25 11:51AM EST2023-06-160.700.550.70+0.19+37.25%10135.25%
CVNA240119C000300002022-11-25 11:44AM EST2024-01-191.601.351.60+0.15+10.34%550123.34%
CVNA250117C000300002022-11-25 12:31PM EST2025-01-172.902.502.85+0.26+9.85%30116.36%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221202P000300002022-11-11 3:22PM EST2022-12-0218.6021.9022.100.00-10503.13%
CVNA221209P000300002022-11-16 11:19AM EST2022-12-0921.3021.9022.100.00--0342.19%
CVNA221216P000300002022-11-25 11:07AM EST2022-12-1621.7721.9022.10-0.43-1.94%10275.78%
CVNA230120P000300002022-11-23 10:34AM EST2023-01-2022.4022.0022.200.00-10166.41%
CVNA230217P000300002022-11-21 9:32AM EST2023-02-1722.7422.1022.300.00-10157.42%
CVNA230317P000300002022-11-16 3:50PM EST2023-03-1721.8222.1022.400.00-250142.97%
CVNA230421P000300002022-11-16 3:55PM EST2023-04-2122.0022.3022.500.00-600139.55%
CVNA230519P000300002022-11-10 12:31PM EST2023-05-1920.9822.3022.600.00-10131.74%
CVNA230616P000300002022-11-21 10:07AM EST2023-06-1623.2022.4022.600.00-20125.68%
CVNA240119P000300002022-11-21 9:33AM EST2024-01-1923.4522.9023.200.00-100108.69%
CVNA250117P000300002022-10-11 8:56AM EST2025-01-1719.600.000.000.00-110.00%