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:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216C000350002022-11-29 12:07PM EST2022-12-160.050.000.100.00-3911351.56%
CVNA230120C000350002022-12-02 3:17PM EST2023-01-200.050.050.15-0.05-50.00%21,908202.34%
CVNA230217C000350002022-11-18 10:00AM EST2023-02-170.250.100.200.00-485172.27%
CVNA230317C000350002022-12-01 11:36AM EST2023-03-170.320.250.400.00-1061171.09%
CVNA230421C000350002022-11-21 1:07PM EST2023-04-210.300.350.500.00-1177157.03%
CVNA230519C000350002022-11-11 2:45PM EST2023-05-191.000.450.650.00-113152.44%
CVNA230616C000350002022-12-01 11:36AM EST2023-06-160.620.500.700.00-111,116144.24%
CVNA240119C000350002022-11-30 3:26PM EST2024-01-191.081.101.450.00-4185123.73%
CVNA250117C000350002022-12-01 3:22PM EST2025-01-172.352.002.600.00-291112.84%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216P000350002022-11-21 9:43AM EST2022-12-1627.4926.8027.000.00-132368.75%
CVNA230120P000350002022-11-30 3:53PM EST2023-01-2027.3026.8027.100.00-1271162.50%
CVNA230217P000350002022-11-18 9:32AM EST2023-02-1726.7226.9027.300.00-285176.17%
CVNA230317P000350002022-11-04 1:48PM EST2023-03-1726.7026.9027.300.00-2460150.78%
CVNA230421P000350002022-11-18 2:18PM EST2023-04-2127.5027.0027.500.00-498147.66%
CVNA230616P000350002022-12-02 1:08PM EST2023-06-1627.5127.1027.60+0.22+0.81%21837132.42%
CVNA240119P000350002022-11-18 11:49AM EST2024-01-1927.9727.5028.200.00-158111.82%
CVNA250117P000350002022-11-07 10:27AM EST2025-01-1728.5427.8028.700.00-1491.36%