Singapore markets open in 4 hours 10 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.35-5.07 (-6.30%)
As of 03:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240301C000600002024-02-28 3:25PM EST2024-03-0115.1115.4016.05-6.61-30.43%541,616176.56%
CVNA240308C000600002024-02-28 1:13PM EST2024-03-0816.7915.8016.15-5.06-23.16%570110.45%
CVNA240315C000600002024-02-28 3:26PM EST2024-03-1516.2016.3016.50-6.23-27.78%1893,74099.02%
CVNA240322C000600002024-02-27 3:59PM EST2024-03-2221.9516.7517.150.00-93896.48%
CVNA240328C000600002024-02-27 3:19PM EST2024-03-2819.9516.7518.30-3.35-14.38%311497.27%
CVNA240405C000600002024-02-28 2:47PM EST2024-04-0518.1017.8019.20-5.40-22.98%411101.56%
CVNA240419C000600002024-02-28 3:06PM EST2024-04-1919.1018.9519.25-5.52-22.42%421,61594.31%
CVNA240517C000600002024-02-27 2:52PM EST2024-05-1728.2021.8522.100.00-801,865103.25%
CVNA240816C000600002024-02-27 3:06PM EST2024-08-1631.3026.7528.250.00-1162,291104.57%
CVNA250117C000600002024-02-28 11:18AM EST2025-01-1733.4031.1032.45-3.70-9.97%244,26194.92%
CVNA260116C000600002024-02-27 3:27PM EST2026-01-1645.0038.6539.700.00-214088.86%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240301P000600002024-02-28 3:34PM EST2024-03-010.050.050.06-0.04-44.44%1,1563,867122.66%
CVNA240308P000600002024-02-28 3:18PM EST2024-03-080.360.350.380.00-4561,13596.09%
CVNA240315P000600002024-02-28 3:32PM EST2024-03-150.780.750.79+0.04+5.41%2143,28289.94%
CVNA240322P000600002024-02-28 3:06PM EST2024-03-221.291.291.35+0.04+3.20%4214890.04%
CVNA240328P000600002024-02-28 3:27PM EST2024-03-281.751.681.87+0.23+15.13%12357989.75%
CVNA240405P000600002024-02-28 2:42PM EST2024-04-052.402.132.41+0.46+23.71%5014587.96%
CVNA240419P000600002024-02-28 3:33PM EST2024-04-193.313.253.35+0.34+11.45%99611,54888.72%
CVNA240517P000600002024-02-28 3:30PM EST2024-05-176.206.056.20+0.80+14.81%1082,03998.66%
CVNA240816P000600002024-02-28 3:32PM EST2024-08-1610.8710.7010.90+1.17+12.06%8743796.34%
CVNA250117P000600002024-02-28 3:17PM EST2025-01-1715.8615.5515.90+1.22+8.33%1029391.80%
CVNA260116P000600002024-02-26 2:49PM EST2026-01-1622.8823.3523.90-1.32-5.45%11888.23%