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
8.03 -0.04 (-0.50%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:32.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216C000325002022-11-21 9:30AM EST2022-12-160.020.000.100.00-1597337.50%
CVNA230120C000325002022-11-29 10:00AM EST2023-01-200.100.050.150.00-101,559194.92%
CVNA230217C000325002022-12-01 1:40PM EST2023-02-170.200.100.250.00-3103170.70%
CVNA230317C000325002022-11-07 1:40PM EST2023-03-170.250.300.450.00-4197170.70%
CVNA230421C000325002022-11-18 9:59AM EST2023-04-210.510.400.600.00-5171158.01%
CVNA230519C000325002022-12-01 10:23AM EST2023-05-190.450.500.700.00-1574151.07%
CVNA230616C000325002022-11-23 11:18AM EST2023-06-160.550.500.750.00-20165141.31%
CVNA240119C000325002022-12-01 3:03PM EST2024-01-191.471.151.550.00-1031122.90%
CVNA250117C000325002022-11-30 2:14PM EST2025-01-172.152.202.750.00-311114.16%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216P000325002022-11-23 3:22PM EST2022-12-1624.4024.3024.500.00-175354.69%
CVNA230120P000325002022-11-28 10:43AM EST2023-01-2025.0424.4024.600.00-11,328184.38%
CVNA230217P000325002022-10-06 8:46AM EST2023-02-1714.1023.7024.300.00-7480.00%
CVNA230317P000325002022-11-25 12:52PM EST2023-03-1724.6524.5024.900.00-195158.98%
CVNA230421P000325002022-10-21 2:03PM EST2023-04-2119.8024.7025.000.00-352151.56%
CVNA230519P000325002022-11-14 12:35PM EST2023-05-1923.2024.7025.100.00-118142.19%
CVNA230616P000325002022-11-07 2:16PM EST2023-06-1625.6024.7025.100.00-1218131.54%
CVNA240119P000325002022-11-16 1:46PM EST2024-01-1924.9325.2025.500.00-153108.59%