Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.03-2.47 (-2.10%)
At close: 04:00PM EDT
115.10 +0.07 (+0.06%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240524C000500002024-05-20 10:59AM EDT2024-05-2468.3064.2066.850.00-835511.33%
CVNA240531C000500002024-05-14 3:56PM EDT2024-05-3171.2064.1066.800.00-410271.88%
CVNA240621C000500002024-05-21 1:20PM EDT2024-06-2164.1064.0067.30-3.94-5.79%352165.92%
CVNA240719C000500002024-05-17 2:51PM EDT2024-07-1967.0264.7566.750.00-9292123.83%
CVNA240816C000500002024-05-17 3:19PM EDT2024-08-1667.3065.6068.150.00-32343126.27%
CVNA240920C000500002024-05-16 1:49PM EDT2024-09-2069.1765.2568.550.00-2096107.01%
CVNA241115C000500002024-05-08 10:31AM EDT2024-11-1567.4766.6070.350.00-168105.44%
CVNA250117C000500002024-05-16 1:16PM EDT2025-01-1772.0067.5570.250.00-172694.06%
CVNA260116C000500002024-05-16 9:43AM EDT2026-01-1682.0373.5577.500.00-314087.77%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240524P000500002024-05-15 12:56PM EDT2024-05-240.030.000.010.00-14143293.75%
CVNA240531P000500002024-05-20 2:36PM EDT2024-05-310.010.000.020.00-341171.88%
CVNA240607P000500002024-04-30 11:11AM EDT2024-06-070.830.000.450.00--10188.28%
CVNA240621P000500002024-05-20 10:33AM EDT2024-06-210.070.010.100.00-202,113115.63%
CVNA240719P000500002024-05-21 1:16PM EDT2024-07-190.240.100.27+0.13+118.18%26198.24%
CVNA240816P000500002024-05-21 12:19PM EDT2024-08-160.530.530.62-0.04-7.02%62,30997.66%
CVNA240920P000500002024-05-21 3:22PM EDT2024-09-201.000.601.000.00-1114187.99%
CVNA241115P000500002024-05-21 3:13PM EDT2024-11-152.201.842.45+0.15+7.32%585291.89%
CVNA250117P000500002024-05-21 1:30PM EDT2025-01-173.103.003.40-0.15-4.62%92,16488.60%
CVNA260116P000500002024-05-21 11:04AM EDT2026-01-169.539.259.75+0.13+1.38%122083.85%