Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.07-0.06 (-0.74%)
At close: 04:00PM EST
8.08 +0.01 (+0.12%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216C000500002022-11-08 9:31AM EST2022-12-160.050.000.050.00-1473356.25%
CVNA230120C000500002022-12-02 2:39PM EST2023-01-200.060.000.00+0.01+20.00%31,30350.00%
CVNA230217C000500002022-11-22 1:55PM EST2023-02-170.110.000.200.00-2280186.72%
CVNA230317C000500002022-11-25 10:23AM EST2023-03-170.150.100.250.00-1353175.00%
CVNA230421C000500002022-11-18 2:00PM EST2023-04-210.280.150.300.00-1340158.40%
CVNA230519C000500002022-11-21 12:27PM EST2023-05-190.200.200.400.00-1530152.54%
CVNA230616C000500002022-12-01 11:17AM EST2023-06-160.240.250.350.00-285141.41%
CVNA240119C000500002022-12-02 10:36AM EST2024-01-190.750.750.90-0.10-11.76%1115,716122.27%
CVNA250117C000500002022-11-30 11:40AM EST2025-01-171.301.202.250.00-1388111.23%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA221216P000500002022-11-02 12:38PM EST2022-12-1635.9941.8042.000.00-100404.69%
CVNA230120P000500002022-11-04 8:35AM EST2023-01-2037.0541.8042.000.00-149221.88%
CVNA230217P000500002022-09-22 11:58AM EST2023-02-1725.1035.9036.400.00-9320.00%
CVNA230317P000500002022-10-19 10:04AM EST2023-03-1734.3341.9042.200.00-10038164.84%
CVNA230421P000500002022-11-14 9:44AM EST2023-04-2139.1541.8042.200.00-1193132.42%
CVNA230519P000500002022-09-29 9:09AM EST2023-05-1931.3035.9036.400.00--10.00%
CVNA230616P000500002022-11-02 11:29AM EST2023-06-1636.7041.8042.300.00-214121.09%
CVNA240119P000500002022-10-04 11:50AM EST2024-01-1932.0937.4037.900.00-11710.00%