Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.23+16.82 (+32.09%)
At close: 04:00PM EST
68.65 -0.58 (-0.84%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240301C000450002024-02-23 3:49PM EST2024-03-0123.3523.5525.15+13.40+134.67%223145172.66%
CVNA240308C000450002024-02-23 1:25PM EST2024-03-0824.3723.0024.75+13.37+121.55%1159156.05%
CVNA240315C000450002024-02-23 3:15PM EST2024-03-1525.7023.4525.45+14.35+126.43%32927,037105.08%
CVNA240322C000450002024-02-22 10:51AM EST2024-03-2210.5524.1025.950.00-5057120.31%
CVNA240419C000450002024-02-23 3:34PM EST2024-04-1926.0325.3526.40+12.68+94.98%18892104.35%
CVNA240517C000450002024-02-23 3:57PM EST2024-05-1727.5026.2528.70+12.50+83.33%2922,070108.94%
CVNA240816C000450002024-02-23 3:49PM EST2024-08-1630.2630.0532.00+14.34+90.08%1155106.18%
CVNA250117C000450002024-02-23 3:23PM EST2025-01-1734.6632.6035.25+13.91+67.04%1360694.52%
CVNA260116C000450002024-02-23 12:24PM EST2026-01-1640.9438.3042.20+15.14+58.68%212290.99%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240301P000450002024-02-23 3:59PM EST2024-03-010.060.050.06-2.57-97.72%5171,067153.13%
CVNA240308P000450002024-02-23 3:52PM EST2024-03-080.180.100.16-3.12-94.55%2,4032,422118.75%
CVNA240315P000450002024-02-23 3:51PM EST2024-03-150.230.240.28-3.47-93.78%7,2007,337108.50%
CVNA240322P000450002024-02-23 1:18PM EST2024-03-220.540.400.76-3.26-85.79%631111.13%
CVNA240328P000450002024-02-23 3:52PM EST2024-03-280.600.360.68-3.55-85.54%456997.95%
CVNA240405P000450002024-02-23 3:45PM EST2024-04-050.900.512.03-4.00-81.63%1517111.43%
CVNA240419P000450002024-02-23 3:59PM EST2024-04-191.361.341.41-4.17-75.41%41693698.56%
CVNA240517P000450002024-02-23 2:57PM EST2024-05-172.912.903.10-4.29-59.58%1,3532,287105.57%
CVNA240816P000450002024-02-23 2:57PM EST2024-08-166.005.906.45-3.95-39.70%64431101.04%
CVNA250117P000450002024-02-23 9:55AM EST2025-01-179.739.5511.20-4.17-30.00%1043198.55%
CVNA260116P000450002024-02-23 10:19AM EST2026-01-1615.9016.0016.60-3.28-17.10%11892.21%