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:40.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216C000400002022-12-02 9:40AM EST2022-12-160.050.000.05-0.01-16.67%1227343.75%
CVNA230120C000400002022-11-30 3:58PM EST2023-01-200.100.000.100.00-1,0006,155195.31%
CVNA230217C000400002022-11-23 12:54PM EST2023-02-170.150.050.200.00-3101177.73%
CVNA230317C000400002022-12-02 12:36PM EST2023-03-170.250.200.30-0.05-16.67%1405171.88%
CVNA230421C000400002022-12-01 12:36PM EST2023-04-210.350.250.450.00-489159.18%
CVNA230519C000400002022-11-30 12:52PM EST2023-05-190.250.350.550.00-617153.52%
CVNA230616C000400002022-12-01 12:28PM EST2023-06-160.500.350.600.00-3180143.75%
CVNA240119C000400002022-12-02 3:30PM EST2024-01-191.081.001.20-0.14-11.48%201313123.54%
CVNA250117C000400002022-11-29 3:59PM EST2025-01-171.901.652.400.00-14137111.18%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216P000400002022-12-01 2:11PM EST2022-12-1631.6731.8032.000.00-7614393.75%
CVNA230120P000400002022-11-30 9:44AM EST2023-01-2032.9731.8032.100.00-11,040175.00%
CVNA230217P000400002022-11-07 1:37PM EST2023-02-1732.8031.8032.100.00-123139.06%
CVNA230317P000400002022-11-04 1:48PM EST2023-03-1731.6431.8032.300.00-20214151.17%
CVNA230421P000400002022-11-15 10:51AM EST2023-04-2130.1131.9032.400.00-275145.31%
CVNA230519P000400002022-12-01 11:45AM EST2023-05-1931.9032.1032.300.00-35137.89%
CVNA230616P000400002022-12-01 9:31AM EST2023-06-1632.0932.0032.400.00-78127.73%
CVNA240119P000400002022-11-08 3:12PM EST2024-01-1933.1332.2033.000.00-6212107.72%
CVNA250117P000400002022-09-14 9:24AM EST2025-01-1722.8027.4028.300.00-330.00%