Singapore markets close in 1 hour 4 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:45.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000450002024-03-14 2:25PM EDT2024-03-2232.3734.3538.000.00-358330.47%
CVNA240328C000450002024-03-15 2:52PM EDT2024-03-2834.6834.6036.750.00-28255.86%
CVNA240405C000450002024-02-27 3:58PM EDT2024-04-0537.5734.5537.150.00--29115.63%
CVNA240419C000450002024-03-15 1:46PM EDT2024-04-1934.8335.4036.450.00-386897.27%
CVNA240517C000450002024-03-18 3:28PM EDT2024-05-1737.9036.3538.10+2.15+6.01%822,010116.21%
CVNA240816C000450002024-03-18 10:01AM EDT2024-08-1638.0039.0040.20+2.42+6.80%3057101.05%
CVNA250117C000450002024-03-15 11:06AM EDT2025-01-1744.1641.9044.550.00-158795.08%
CVNA260116C000450002024-03-18 2:02PM EDT2026-01-1649.9948.1051.50-0.26-0.52%112391.43%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000450002024-03-18 10:23AM EDT2024-03-220.010.000.02-0.02-66.67%1116200.00%
CVNA240328P000450002024-03-15 9:43AM EDT2024-03-280.040.010.350.00-171182.42%
CVNA240405P000450002024-03-04 12:08PM EDT2024-04-050.310.020.450.00-118142.19%
CVNA240419P000450002024-03-18 12:40PM EDT2024-04-190.170.150.26-0.07-29.17%191,269104.10%
CVNA240517P000450002024-03-18 3:14PM EDT2024-05-170.960.991.07-0.31-24.41%565,851106.35%
CVNA240621P000450002024-03-18 11:42AM EDT2024-06-211.131.551.88+1.13-3-97.27%
CVNA240816P000450002024-03-18 3:56PM EDT2024-08-163.553.503.55-0.36-9.21%3360298.13%
CVNA241115P000450002024-03-15 12:18PM EDT2024-11-156.295.906.200.00--296.88%
CVNA250117P000450002024-03-18 3:39PM EDT2025-01-177.357.307.55-0.30-3.92%546795.04%
CVNA260116P000450002024-03-01 1:43PM EDT2026-01-1614.1513.6014.300.00-11291.21%