Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.96+7.03 (+9.26%)
At close: 04:00PM EST
82.69 -0.27 (-0.33%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240308C000550002024-03-01 2:36PM EST2024-03-0826.3726.6528.75+6.02+29.58%27169216.80%
CVNA240315C000550002024-03-01 3:24PM EST2024-03-1526.9527.1028.95+6.95+34.75%313,50496.09%
CVNA240322C000550002024-03-01 3:29PM EST2024-03-2227.1227.1530.45+6.62+32.29%256127.15%
CVNA240328C000550002024-03-01 2:13PM EST2024-03-2826.1527.2530.65-0.26-0.98%153117.09%
CVNA240405C000550002024-02-29 10:16AM EST2024-04-0523.3027.3529.750.00-1190.33%
CVNA240419C000550002024-03-01 3:45PM EST2024-04-1928.7529.2030.30+6.05+26.65%61,896103.42%
CVNA240517C000550002024-03-01 3:48PM EST2024-05-1731.2030.1032.05+6.10+24.30%9522100.24%
CVNA240816C000550002024-03-01 3:57PM EST2024-08-1635.9834.4536.05+4.58+14.59%321999.06%
CVNA250117C000550002024-03-01 3:54PM EST2025-01-1740.1538.2541.05+6.70+20.03%1342893.19%
CVNA260116C000550002024-02-29 12:17PM EST2026-01-1640.9545.2547.650.00-2316586.66%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240308P000550002024-03-01 3:44PM EST2024-03-080.050.030.06-0.05-50.00%46302129.69%
CVNA240315P000550002024-03-01 3:55PM EST2024-03-150.120.090.17-0.15-55.56%1542,657106.64%
CVNA240322P000550002024-03-01 12:50PM EST2024-03-220.400.160.53-0.19-32.20%1587103.81%
CVNA240328P000550002024-03-01 3:19PM EST2024-03-280.550.300.61-0.30-35.29%11211097.07%
CVNA240405P000550002024-03-01 3:19PM EST2024-04-050.800.521.03-0.31-27.93%469296.48%
CVNA240419P000550002024-03-01 3:47PM EST2024-04-191.401.301.46-0.62-30.69%992,46295.46%
CVNA240517P000550002024-03-01 3:38PM EST2024-05-173.503.353.60-0.90-20.45%1001,233104.64%
CVNA240816P000550002024-03-01 3:24PM EST2024-08-167.306.957.25-1.45-16.57%1022397.75%
CVNA250117P000550002024-03-01 12:02PM EST2025-01-1712.0011.1511.90-0.99-7.62%2113892.41%
CVNA260116P000550002024-02-29 11:17AM EST2026-01-1620.3018.8019.350.00-11588.71%