Singapore markets closed

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%)
Pre-market: 04:35AM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000350002024-03-15 3:52PM EDT2024-03-2244.2844.3047.950.00-14441.41%
CVNA240328C000350002024-02-16 3:21PM EDT2024-03-2820.3243.5045.450.00-330.00%
CVNA240405C000350002024-03-12 2:29PM EDT2024-04-0541.6444.5547.050.00-2020131.25%
CVNA240419C000350002024-03-18 10:50AM EDT2024-04-1947.7245.2547.05+2.22+4.88%5985158.11%
CVNA240517C000350002024-03-15 10:45AM EDT2024-05-1746.7445.5547.050.00-1536123.44%
CVNA240816C000350002024-03-15 10:50AM EDT2024-08-1647.3046.8547.750.00-220100.15%
CVNA250117C000350002024-03-18 10:51AM EDT2025-01-1752.0048.4050.25+5.65+12.19%123491.75%
CVNA260116C000350002024-03-11 1:14PM EDT2026-01-1652.8053.1054.300.00-15886.62%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000350002024-03-13 9:30AM EDT2024-03-220.010.000.010.00-159262.50%
CVNA240328P000350002024-03-14 11:47AM EDT2024-03-280.030.000.010.00-157168.75%
CVNA240405P000350002024-03-18 2:05PM EDT2024-04-050.050.000.06+0.05-40148.44%
CVNA240419P000350002024-03-15 11:06AM EDT2024-04-190.090.030.110.00-12,794122.66%
CVNA240517P000350002024-03-18 12:55PM EDT2024-05-170.400.360.40-0.21-34.43%21,465116.60%
CVNA240816P000350002024-03-18 2:54PM EDT2024-08-161.641.601.74-0.33-16.75%1936102.98%
CVNA250117P000350002024-03-18 3:50PM EDT2025-01-174.354.304.40-0.35-7.45%1876899.10%
CVNA260116P000350002024-03-12 12:28PM EDT2026-01-169.709.009.700.00-1022494.30%