Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.91-2.40 (-2.66%)
At close: 04:00PM EDT
87.89 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240405C000550002024-03-28 12:21PM EDT2024-04-0532.6931.6034.50-5.34-14.04%13158.79%
CVNA240412C000550002024-03-28 3:11PM EDT2024-04-1232.6731.2034.80-4.06-11.05%63108.59%
CVNA240419C000550002024-03-27 1:46PM EDT2024-04-1935.4131.7534.000.00-21,798145.56%
CVNA240426C000550002024-03-22 11:20AM EDT2024-04-2630.1632.3534.450.00-11104.88%
CVNA240517C000550002024-03-28 3:02PM EDT2024-05-1734.3134.3535.05-2.69-7.27%17484111.18%
CVNA240621C000550002024-03-26 9:50AM EDT2024-06-2138.3034.6036.100.00-11394.21%
CVNA240816C000550002024-03-26 11:55AM EDT2024-08-1642.3538.1538.650.00-10207100.15%
CVNA240920C000550002024-03-27 10:13AM EDT2024-09-2040.8539.2039.750.00-103497.28%
CVNA241115C000550002024-03-28 3:44PM EDT2024-11-1542.0041.2542.20-4.65-9.97%61898.12%
CVNA250117C000550002024-03-28 11:05AM EDT2025-01-1744.7042.7543.90-2.10-4.49%438695.23%
CVNA260116C000550002024-03-26 12:06PM EDT2026-01-1653.9050.4552.55-2.64-4.67%515291.64%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240405P000550002024-03-28 2:51PM EDT2024-04-050.010.010.020.00-10140118.75%
CVNA240412P000550002024-03-26 12:49PM EDT2024-04-120.040.010.040.00-236892.19%
CVNA240419P000550002024-03-28 3:57PM EDT2024-04-190.130.100.14+0.02+18.18%342,33793.55%
CVNA240426P000550002024-03-28 12:33PM EDT2024-04-260.260.150.18+0.04+18.18%12685.64%
CVNA240503P000550002024-03-26 12:03PM EDT2024-05-030.880.710.84+0.20+29.41%106104.44%
CVNA240517P000550002024-03-28 1:59PM EDT2024-05-171.351.311.37-0.07-4.93%51,298102.15%
CVNA240621P000550002024-03-26 1:17PM EDT2024-06-212.202.332.590.00-61494.48%
CVNA240816P000550002024-03-28 12:30PM EDT2024-08-164.774.705.10+0.12+2.58%142695.34%
CVNA240920P000550002024-03-28 11:04AM EDT2024-09-205.655.705.85-0.10-1.74%13691.71%
CVNA241115P000550002024-03-20 3:54PM EDT2024-11-158.457.808.000.00-3392.76%
CVNA250117P000550002024-03-28 12:55PM EDT2025-01-179.709.259.65+0.15+1.57%515190.31%
CVNA260116P000550002024-03-26 1:36PM EDT2026-01-1616.5516.8517.500.00-19186.77%