Singapore markets close in 4 hours

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:70.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000700002024-03-18 11:13AM EDT2024-03-2211.7010.3011.95+2.05+21.24%14168102.15%
CVNA240328C000700002024-03-18 12:39PM EDT2024-03-2812.1811.0012.45+0.72+6.28%603,00687.89%
CVNA240405C000700002024-03-18 10:27AM EDT2024-04-0512.4012.1513.45-0.78-5.92%13,00588.62%
CVNA240412C000700002024-03-14 12:37PM EDT2024-04-1210.8512.9515.050.00-2294.21%
CVNA240419C000700002024-03-18 1:36PM EDT2024-04-1913.9513.8014.70+0.68+5.12%101,97686.60%
CVNA240517C000700002024-03-18 1:38PM EDT2024-05-1717.9517.7018.75+0.93+5.46%1922,75699.82%
CVNA240621C000700002024-03-18 12:28PM EDT2024-06-2120.0119.4520.15+20.01-1-90.45%
CVNA240816C000700002024-03-18 10:36AM EDT2024-08-1624.2523.4524.80+0.80+3.41%31,11295.85%
CVNA241115C000700002024-03-18 1:07PM EDT2024-11-1527.7527.6529.15-0.48-1.70%3294.70%
CVNA250117C000700002024-03-18 10:09AM EDT2025-01-1729.3329.6030.40+0.94+3.31%185690.78%
CVNA260116C000700002024-03-18 2:14PM EDT2026-01-1639.6338.4042.00+0.19+0.48%110990.26%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000700002024-03-18 3:54PM EDT2024-03-220.260.240.28-0.28-51.85%1,1671,61795.90%
CVNA240328P000700002024-03-18 3:59PM EDT2024-03-280.820.690.84-0.38-31.67%3661,95082.13%
CVNA240405P000700002024-03-18 2:54PM EDT2024-04-051.401.481.68-0.79-36.07%4946879.93%
CVNA240412P000700002024-03-18 12:46PM EDT2024-04-122.242.322.52-0.73-24.58%215581.91%
CVNA240419P000700002024-03-18 3:56PM EDT2024-04-193.082.993.15-0.42-12.00%3244,78681.40%
CVNA240426P000700002024-03-18 3:51PM EDT2024-04-263.703.553.90-0.60-13.95%275181.62%
CVNA240517P000700002024-03-18 3:44PM EDT2024-05-176.906.857.00-0.61-8.12%724,49295.26%
CVNA240621P000700002024-03-18 1:45PM EDT2024-06-218.708.659.00+8.70-51-89.16%
CVNA240816P000700002024-03-18 11:31AM EDT2024-08-1612.7012.4512.60-0.56-4.22%141,27791.35%
CVNA241115P000700002024-03-18 11:06AM EDT2024-11-1516.6016.0016.85-0.85-4.87%5289.43%
CVNA250117P000700002024-03-15 12:31PM EDT2025-01-1718.9018.5518.900.00-314388.86%
CVNA260116P000700002024-03-15 2:08PM EDT2026-01-1628.2127.3528.350.00-13785.68%