Singapore markets close in 42 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
80.02 -0.77 (-0.95%)
Pre-market: 04:15AM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000500002024-03-15 3:38PM EDT2024-03-2229.2228.9532.850.00-246223.44%
CVNA240328C000500002024-03-18 2:59PM EDT2024-03-2832.0030.0531.80+2.59+8.81%1138146.09%
CVNA240405C000500002024-03-18 12:39PM EDT2024-04-0531.5029.6532.20+0.83+2.71%1003108.79%
CVNA240419C000500002024-03-15 3:13PM EDT2024-04-1930.0330.4531.850.00-71,06097.17%
CVNA240517C000500002024-03-18 12:19PM EDT2024-05-1733.2032.0533.60+1.90+6.07%52794110.50%
CVNA240816C000500002024-03-15 11:14AM EDT2024-08-1636.1535.3035.900.00-5542196.29%
CVNA250117C000500002024-03-15 12:11PM EDT2025-01-1741.1439.5041.700.00-195196.33%
CVNA260116C000500002024-03-18 2:14PM EDT2026-01-1647.3345.9047.35+4.53+10.58%114387.45%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000500002024-03-18 2:02PM EDT2024-03-220.010.000.02-0.01-50.00%1255165.63%
CVNA240328P000500002024-03-18 11:07AM EDT2024-03-280.050.010.18-0.01-16.67%2211138.28%
CVNA240405P000500002024-03-15 10:28AM EDT2024-04-050.340.070.340.00-377116.80%
CVNA240412P000500002024-03-15 2:19PM EDT2024-04-120.270.140.850.00-137117.58%
CVNA240419P000500002024-03-18 2:46PM EDT2024-04-190.290.270.34-0.08-21.62%6318,67794.14%
CVNA240426P000500002024-03-14 3:01PM EDT2024-04-260.700.321.250.00-3115104.69%
CVNA240517P000500002024-03-18 3:28PM EDT2024-05-171.541.581.72-0.36-18.95%712,254103.42%
CVNA240621P000500002024-03-18 12:53PM EDT2024-06-212.462.362.78+2.46-7-95.04%
CVNA240816P000500002024-03-18 3:56PM EDT2024-08-164.814.804.90-0.46-8.73%3677596.64%
CVNA240920P000500002024-03-18 2:01PM EDT2024-09-205.665.606.00+5.66-30-94.36%
CVNA241115P000500002024-03-18 10:30AM EDT2024-11-158.007.607.90+8.00-15095.30%
CVNA250117P000500002024-03-18 3:28PM EDT2025-01-179.129.159.45-0.68-6.94%392093.54%
CVNA260116P000500002024-03-18 12:08PM EDT2026-01-1616.4316.0516.95-0.22-1.32%117290.00%