Singapore markets close in 7 hours 48 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.19-0.16 (-1.92%)
At close: 04:00PM EDT
8.19 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230331C000050002023-03-24 11:34AM EDT2023-03-313.153.153.30-0.75-19.23%1233250.00%
CVNA230406C000050002023-03-24 9:32AM EDT2023-04-063.203.153.30+1.02+46.79%152168.75%
CVNA230414C000050002023-03-24 11:34AM EDT2023-04-143.183.153.45-0.77-19.49%7468166.41%
CVNA230421C000050002023-03-24 12:13PM EDT2023-04-213.253.253.60-1.15-26.14%16725178.91%
CVNA230428C000050002023-03-24 10:05AM EDT2023-04-283.653.203.65+0.27+7.99%35158.98%
CVNA230519C000050002023-03-23 1:50PM EDT2023-05-194.003.603.900.00-2,0482,406174.61%
CVNA230616C000050002023-03-24 3:53PM EDT2023-06-163.933.854.05-0.42-9.66%1762163.87%
CVNA230818C000050002023-03-22 1:39PM EDT2023-08-184.654.054.400.00-4197145.51%
CVNA231117C000050002023-03-22 11:32AM EDT2023-11-175.694.254.90+5.69--2135.84%
CVNA240119C000050002023-03-23 2:11PM EDT2024-01-195.004.505.000.00-2842130.47%
CVNA250117C000050002023-03-23 1:40PM EDT2025-01-175.054.705.750.00-6643105.96%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230331P000050002023-03-24 3:54PM EDT2023-03-310.030.010.030.00-40460225.00%
CVNA230406P000050002023-03-24 3:45PM EDT2023-04-060.080.060.08-0.01-11.11%8611195.31%
CVNA230414P000050002023-03-23 12:45PM EDT2023-04-140.140.110.190.00-4109182.03%
CVNA230421P000050002023-03-24 3:53PM EDT2023-04-210.260.230.30-0.04-13.33%843,915186.72%
CVNA230428P000050002023-03-24 9:34AM EDT2023-04-280.380.280.43+0.38-325184.38%
CVNA230505P000050002023-03-23 2:41PM EDT2023-05-050.520.400.65+0.52--1197.07%
CVNA230519P000050002023-03-24 2:31PM EDT2023-05-190.690.600.75-0.02-2.82%41,715190.63%
CVNA230616P000050002023-03-24 12:35PM EDT2023-06-160.950.900.93-0.03-3.06%916,060180.66%
CVNA230818P000050002023-03-24 1:24PM EDT2023-08-181.391.311.47-0.01-0.71%202730173.83%
CVNA231117P000050002023-03-24 12:43PM EDT2023-11-172.011.781.97+2.01-1034167.19%
CVNA240119P000050002023-03-24 10:36AM EDT2024-01-191.972.012.20-0.13-6.19%122,008162.01%
CVNA250117P000050002023-03-22 10:49AM EDT2025-01-172.992.523.000.00-1642136.91%