Singapore markets close in 6 hours 53 minutes

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%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000400002024-03-15 2:36PM EDT2024-03-2239.3838.9542.750.00-835290.63%
CVNA240328C000400002024-03-15 2:53PM EDT2024-03-2839.6139.8541.700.00-2427294.73%
CVNA240405C000400002024-02-27 3:58PM EDT2024-04-0542.3239.6042.100.00--28136.72%
CVNA240412C000400002024-03-18 1:25PM EDT2024-04-1240.5039.0042.75+3.96+10.84%10015121.48%
CVNA240419C000400002024-03-18 10:01AM EDT2024-04-1939.6040.4041.85-0.35-0.88%301,228133.59%
CVNA240517C000400002024-03-14 12:33PM EDT2024-05-1737.7140.8042.650.00-12,719121.09%
CVNA240816C000400002024-03-15 1:53PM EDT2024-08-1642.0842.6544.300.00-182102.88%
CVNA241115C000400002024-03-15 1:47PM EDT2024-11-1544.5044.6546.300.00--499.62%
CVNA250117C000400002024-03-14 2:47PM EDT2025-01-1743.0545.2547.050.00-21,20693.80%
CVNA260116C000400002024-03-08 1:28PM EDT2026-01-1656.9249.6553.850.00-1218089.80%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000400002024-03-12 3:01PM EDT2024-03-220.020.000.010.00-2244225.00%
CVNA240328P000400002024-03-12 2:04PM EDT2024-03-280.030.000.030.00-6117156.25%
CVNA240405P000400002024-03-18 2:06PM EDT2024-04-050.080.020.10-0.19-70.37%432136.72%
CVNA240412P000400002024-03-07 3:01PM EDT2024-04-120.180.001.000.00-23163.38%
CVNA240419P000400002024-03-18 3:30PM EDT2024-04-190.100.050.13-0.04-28.57%1103,126108.20%
CVNA240426P000400002024-03-18 2:21PM EDT2024-04-260.120.020.21-0.14-53.85%47101.56%
CVNA240517P000400002024-03-18 2:57PM EDT2024-05-170.600.600.65-0.21-25.93%562,546110.50%
CVNA240816P000400002024-03-18 2:57PM EDT2024-08-162.432.432.55-0.40-14.13%191,124100.39%
CVNA250117P000400002024-03-18 11:47AM EDT2025-01-175.755.705.90-0.55-8.73%935997.06%
CVNA260116P000400002024-03-18 10:55AM EDT2026-01-1611.6011.2011.95-0.29-2.44%229192.69%