Singapore markets close in 3 hours 7 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
80.70 -0.09 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000600002024-03-15 3:50PM EDT2024-03-2219.4820.2021.650.00-1153152.73%
CVNA240328C000600002024-03-18 11:31AM EDT2024-03-2821.6120.4521.85+3.91+22.09%11162116.80%
CVNA240405C000600002024-03-18 12:43PM EDT2024-04-0521.8820.7022.20+1.67+8.26%27100.64%
CVNA240412C000600002024-03-14 11:38AM EDT2024-04-1218.2720.8523.300.00-12103.37%
CVNA240419C000600002024-03-18 3:51PM EDT2024-04-1922.1021.4522.80+1.15+5.49%211,21092.48%
CVNA240426C000600002024-03-18 12:07PM EDT2024-04-2622.9521.7523.75+2.70+13.33%1195.41%
CVNA240517C000600002024-03-18 3:51PM EDT2024-05-1724.4624.2524.90+1.01+4.31%41,604100.24%
CVNA240621C000600002024-03-18 3:29PM EDT2024-06-2126.9525.5026.30+26.95-2-91.75%
CVNA240816C000600002024-03-15 1:54PM EDT2024-08-1628.4528.5030.100.00-342,31095.80%
CVNA240920C000600002024-03-18 3:16PM EDT2024-09-2031.3030.0030.55+31.30-3-92.08%
CVNA250117C000600002024-03-14 3:30PM EDT2025-01-1731.5434.1536.300.00-114,13994.57%
CVNA260116C000600002024-03-13 9:30AM EDT2026-01-1639.6541.8543.350.00-415387.21%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000600002024-03-18 11:52AM EDT2024-03-220.040.020.05-0.02-33.33%32560125.00%
CVNA240328P000600002024-03-18 3:59PM EDT2024-03-280.120.080.12-0.07-36.84%30293691.80%
CVNA240405P000600002024-03-18 3:56PM EDT2024-04-050.370.260.37-0.13-26.00%2127084.57%
CVNA240412P000600002024-03-18 3:19PM EDT2024-04-120.610.550.69-0.29-32.22%1735084.03%
CVNA240419P000600002024-03-18 2:46PM EDT2024-04-190.890.931.06-0.36-28.80%1,04512,46084.52%
CVNA240426P000600002024-03-18 1:48PM EDT2024-04-261.321.251.48-0.36-21.43%172884.38%
CVNA240517P000600002024-03-18 3:06PM EDT2024-05-173.453.553.70-0.56-13.97%3362,52298.36%
CVNA240621P000600002024-03-18 10:50AM EDT2024-06-214.804.855.25+4.80-2-91.24%
CVNA240816P000600002024-03-18 11:10AM EDT2024-08-168.058.158.30-0.53-6.18%2148493.93%
CVNA250117P000600002024-03-18 11:13AM EDT2025-01-1713.5013.4013.80-0.40-2.88%141890.77%
CVNA260116P000600002024-03-11 10:10AM EDT2026-01-1622.6521.5522.400.00-678987.79%