Singapore markets close in 3 hours 27 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:75.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000750002024-03-18 2:11PM EDT2024-03-227.826.457.20+2.00+34.36%2039695.70%
CVNA240328C000750002024-03-18 10:58AM EDT2024-03-289.507.658.50+2.45+34.75%658789.80%
CVNA240405C000750002024-03-18 12:39PM EDT2024-04-059.338.709.65-0.32-3.32%1353884.62%
CVNA240412C000750002024-03-12 3:52PM EDT2024-04-128.259.7510.950.00-101087.30%
CVNA240419C000750002024-03-18 3:28PM EDT2024-04-1911.6510.8511.00+1.35+13.11%1751,43283.76%
CVNA240426C000750002024-03-15 2:46PM EDT2024-04-2611.0611.3512.700.00-41187.26%
CVNA240517C000750002024-03-18 3:47PM EDT2024-05-1715.3514.9515.95+1.00+6.97%1253,66398.63%
CVNA240816C000750002024-03-18 11:38AM EDT2024-08-1622.7621.1022.40+0.26+1.16%472895.12%
CVNA241115C000750002024-03-15 12:51PM EDT2024-11-1526.3024.9026.950.00--392.75%
CVNA250117C000750002024-03-12 12:43PM EDT2025-01-1726.2527.1528.350.00-240989.59%
CVNA260116C000750002024-03-18 11:11AM EDT2026-01-1638.6736.7039.45+2.17+5.95%310088.49%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000750002024-03-18 3:58PM EDT2024-03-221.020.841.02-0.68-40.00%1,00777791.36%
CVNA240328P000750002024-03-18 3:58PM EDT2024-03-282.101.912.00-0.61-22.51%1871,14582.42%
CVNA240405P000750002024-03-18 2:53PM EDT2024-04-052.652.993.20-1.30-32.91%143,05580.03%
CVNA240412P000750002024-03-18 12:00PM EDT2024-04-123.853.954.25-2.35-37.90%555081.27%
CVNA240419P000750002024-03-18 3:56PM EDT2024-04-194.844.754.95-0.73-13.11%1793,33780.52%
CVNA240426P000750002024-03-18 11:38AM EDT2024-04-265.175.405.75-1.13-17.94%51180.44%
CVNA240517P000750002024-03-18 3:54PM EDT2024-05-179.109.009.20-0.62-6.38%1781,83694.02%
CVNA240816P000750002024-03-18 10:40AM EDT2024-08-1615.0014.9515.15-0.85-5.36%112590.33%
CVNA241115P000750002024-03-15 10:03AM EDT2024-11-1521.1018.7019.600.00--188.57%
CVNA250117P000750002024-03-15 12:23PM EDT2025-01-1721.8521.3021.800.00-422188.04%
CVNA260116P000750002024-03-18 3:56PM EDT2026-01-1631.0030.5531.55-1.20-3.73%14385.03%