Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.79+1.21 (+1.52%)
At close: 04:00PM EDT
80.25 -0.54 (-0.67%)
Pre-market: 06:37AM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000550002024-03-18 1:08PM EDT2024-03-2225.0024.4528.00+0.81+3.35%359237.50%
CVNA240328C000550002024-03-15 2:29PM EDT2024-03-2824.0024.7526.800.00-126184.86%
CVNA240405C000550002024-03-07 11:28AM EDT2024-04-0525.7024.7527.250.00-2196.88%
CVNA240419C000550002024-03-18 1:09PM EDT2024-04-1925.5826.0527.40+0.32+1.27%21,804101.17%
CVNA240517C000550002024-03-15 1:15PM EDT2024-05-1728.0028.0529.200.00-2463105.57%
CVNA240621C000550002024-03-18 3:59PM EDT2024-06-2129.6529.0031.40+29.65-10-100.60%
CVNA240816C000550002024-03-15 12:30PM EDT2024-08-1633.1031.9033.200.00-4021497.78%
CVNA250117C000550002024-03-18 11:10AM EDT2025-01-1738.0736.8038.75+3.99+11.71%340695.20%
CVNA260116C000550002024-03-15 9:32AM EDT2026-01-1640.4243.7547.000.00-515290.25%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000550002024-03-15 3:38PM EDT2024-03-220.020.000.020.00-6203135.94%
CVNA240328P000550002024-03-18 1:05PM EDT2024-03-280.050.040.11-0.12-70.59%7215109.77%
CVNA240405P000550002024-03-15 1:35PM EDT2024-04-050.200.120.500.00-4140104.30%
CVNA240412P000550002024-03-18 12:18PM EDT2024-04-120.330.310.56-0.10-23.26%86595.02%
CVNA240419P000550002024-03-18 3:37PM EDT2024-04-190.500.530.57-0.15-23.08%7022,08388.57%
CVNA240426P000550002024-03-18 2:31PM EDT2024-04-260.660.760.84-0.29-30.53%1219387.99%
CVNA240517P000550002024-03-18 1:36PM EDT2024-05-172.522.422.57-0.27-9.68%571,294100.66%
CVNA240816P000550002024-03-18 10:36AM EDT2024-08-166.506.306.50-0.45-6.47%351295.12%
CVNA240920P000550002024-03-18 10:32AM EDT2024-09-207.257.307.60+7.25-1-92.70%
CVNA250117P000550002024-03-18 11:44AM EDT2025-01-1711.2711.1511.60-0.13-1.14%114092.19%
CVNA260116P000550002024-03-14 3:45PM EDT2026-01-1619.9018.7519.500.00-19288.67%