Singapore markets close in 3 hours 1 minute

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.79+1.21 (+1.52%)
At close: 04:00PM EDT
80.70 -0.09 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000300002024-03-08 11:07AM EDT2024-03-2259.5149.0552.900.00-20466.41%
CVNA240328C000300002024-03-08 11:07AM EDT2024-03-2859.1949.8051.550.00-24382.62%
CVNA240419C000300002024-03-14 9:50AM EDT2024-04-1947.4050.2552.000.00-4885182.03%
CVNA240517C000300002024-03-15 12:27PM EDT2024-05-1751.4050.3551.850.00-5262131.15%
CVNA240816C000300002024-03-15 10:19AM EDT2024-08-1650.0050.7053.200.00-622108.59%
CVNA250117C000300002024-03-18 10:52AM EDT2025-01-1755.7052.7553.90+3.71+7.14%31,32994.90%
CVNA260116C000300002024-03-13 2:30PM EDT2026-01-1657.0054.5057.350.00-122182.41%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000300002024-03-08 11:08AM EDT2024-03-220.010.000.010.00-176312.50%
CVNA240328P000300002024-03-18 1:31PM EDT2024-03-280.010.000.01-0.06-85.71%281193.75%
CVNA240405P000300002024-02-28 12:30PM EDT2024-04-050.130.000.030.00--2160.94%
CVNA240419P000300002024-03-18 12:56PM EDT2024-04-190.050.020.05-0.02-28.57%11,981132.81%
CVNA240517P000300002024-03-15 3:37PM EDT2024-05-170.220.200.350.00-44,638128.52%
CVNA240816P000300002024-03-18 3:12PM EDT2024-08-161.141.001.14-0.14-10.94%5605106.49%
CVNA250117P000300002024-03-18 2:52PM EDT2025-01-173.203.103.30-0.28-8.05%71,288102.43%
CVNA260116P000300002024-03-14 10:36AM EDT2026-01-167.587.157.600.00-227696.62%