Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.96+7.03 (+9.26%)
At close: 04:00PM EST
82.69 -0.27 (-0.33%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240308C000350002024-02-28 12:31PM EST2024-03-0841.6246.6549.750.00-397322.66%
CVNA240315C000350002024-02-27 12:23PM EST2024-03-1546.7847.1549.850.00-41,269264.45%
CVNA240322C000350002024-02-23 9:31AM EST2024-03-2235.0046.6550.100.00-33205.08%
CVNA240328C000350002024-02-16 2:21PM EST2024-03-2820.3246.3050.300.00-33174.41%
CVNA240405C000350002024-02-23 9:51AM EST2024-04-0539.0646.6550.350.00-22167.19%
CVNA240419C000350002024-02-29 10:43AM EST2024-04-1942.4046.8050.350.00-101,057145.12%
CVNA240517C000350002024-03-01 9:50AM EST2024-05-1743.1547.4049.90-1.40-3.14%5547118.65%
CVNA240816C000350002024-02-28 10:00AM EST2024-08-1649.2248.6550.950.00-219102.27%
CVNA250117C000350002024-03-01 3:04PM EST2025-01-1750.0151.3553.15+4.16+9.07%323697.44%
CVNA260116C000350002024-02-23 2:08PM EST2026-01-1644.2555.5557.200.00-46089.28%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240308P000350002024-03-01 10:37AM EST2024-03-080.010.000.010.00-20218206.25%
CVNA240315P000350002024-03-01 3:47PM EST2024-03-150.030.000.030.00-367,369159.38%
CVNA240322P000350002024-02-29 10:46AM EST2024-03-220.080.010.100.00-151150.78%
CVNA240328P000350002024-02-29 9:40AM EST2024-03-280.300.000.590.00-144170.12%
CVNA240419P000350002024-03-01 3:24PM EST2024-04-190.200.160.26-0.05-20.00%392,813119.34%
CVNA240517P000350002024-03-01 12:06PM EST2024-05-170.680.560.75-0.12-15.00%71,443117.33%
CVNA240816P000350002024-03-01 3:48PM EST2024-08-162.121.972.22-0.26-10.92%4657106.20%
CVNA250117P000350002024-03-01 12:24PM EST2025-01-174.754.354.75-0.25-5.00%1075199.68%
CVNA260116P000350002024-03-01 12:35PM EST2026-01-169.758.9010.60-0.50-4.88%323596.30%