Singapore markets open in 3 hours 33 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.42+10.54 (+15.08%)
At close: 04:03PM EST
80.25 -0.13 (-0.16%)
After hours: 04:27PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240301C000750002024-02-27 3:59PM EST2024-03-017.006.457.10+5.81+488.24%4,0703,319104.83%
CVNA240308C000750002024-02-27 3:44PM EST2024-03-089.858.459.15+7.26+280.31%716715105.81%
CVNA240315C000750002024-02-27 3:57PM EST2024-03-159.659.4510.10+6.10+171.83%5,0396,65897.85%
CVNA240322C000750002024-02-27 1:00PM EST2024-03-2211.1910.9011.90+6.59+143.26%57305104.05%
CVNA240328C000750002024-02-27 3:00PM EST2024-03-2812.9011.1512.25+7.15+124.35%379496.90%
CVNA240405C000750002024-02-27 12:06PM EST2024-04-0513.2511.4014.45+3.75+39.47%213898.97%
CVNA240419C000750002024-02-27 3:57PM EST2024-04-1914.2013.6514.45+6.99+96.95%4321,46494.76%
CVNA240517C000750002024-02-27 2:52PM EST2024-05-1718.3517.4018.15+7.60+70.70%1493,528103.13%
CVNA240816C000750002024-02-27 3:28PM EST2024-08-1623.6122.7523.90+7.16+43.53%26254498.19%
CVNA250117C000750002024-02-27 3:29PM EST2025-01-1730.4629.3530.00+7.56+33.01%4539994.85%
CVNA260116C000750002024-02-27 10:31AM EST2026-01-1637.0638.3539.95+4.48+13.75%610990.96%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240301P000750002024-02-27 3:59PM EST2024-03-011.631.591.65-4.62-73.92%10,008658114.70%
CVNA240308P000750002024-02-27 3:59PM EST2024-03-083.253.203.40-4.00-55.17%1,403109104.20%
CVNA240315P000750002024-02-27 3:59PM EST2024-03-154.404.404.55-3.75-46.01%1,67846099.68%
CVNA240322P000750002024-02-27 3:28PM EST2024-03-225.155.255.90-4.20-44.92%723598.85%
CVNA240328P000750002024-02-27 3:53PM EST2024-03-285.905.956.70-4.45-43.00%1616697.44%
CVNA240405P000750002024-02-27 1:49PM EST2024-04-057.106.458.75-3.08-30.26%51299.95%
CVNA240419P000750002024-02-27 3:38PM EST2024-04-198.008.258.50-4.00-33.33%46583492.54%
CVNA240517P000750002024-02-27 3:34PM EST2024-05-1711.4711.6511.90-3.20-21.81%1,4751,44899.00%
CVNA240816P000750002024-02-27 3:52PM EST2024-08-1616.7716.9517.55-3.38-16.77%381594.93%
CVNA250117P000750002024-02-27 3:29PM EST2025-01-1722.5922.6023.15-2.56-10.18%3616389.67%
CVNA260116P000750002024-02-27 2:47PM EST2026-01-1631.9531.8532.55-3.25-9.23%23286.66%