Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.72+0.69 (+0.60%)
As of 11:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240524C000800002024-05-21 2:38PM EDT2024-05-2436.0034.5036.70+1.34+3.87%122295.12%
CVNA240531C000800002024-05-21 1:11PM EDT2024-05-3134.2034.5536.950.00-32389.84%
CVNA240607C000800002024-05-21 2:38PM EDT2024-06-0734.9434.4536.950.00-14131.45%
CVNA240614C000800002024-05-03 11:36AM EDT2024-06-1441.4134.3037.800.00-3082.42%
CVNA240621C000800002024-05-16 1:35PM EDT2024-06-2138.7335.8536.600.00-481978.86%
CVNA240628C000800002024-05-16 11:01AM EDT2024-06-2842.0035.6537.900.00--084.45%
CVNA240719C000800002024-05-13 11:03AM EDT2024-07-1943.3936.6537.900.00-1275.24%
CVNA240816C000800002024-05-22 10:32AM EDT2024-08-1640.0039.4541.00+0.69+1.76%221,12688.75%
CVNA240920C000800002024-05-20 1:13PM EDT2024-09-2044.6540.9042.650.00-225884.81%
CVNA241115C000800002024-05-02 3:58PM EDT2024-11-1548.0044.7046.250.00-53288.18%
CVNA250117C000800002024-05-22 9:30AM EDT2025-01-1748.5946.9549.95-0.31-0.63%196087.56%
CVNA260116C000800002024-05-16 12:51PM EDT2026-01-1663.9560.0562.100.00-119586.20%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240524P000800002024-05-21 12:21PM EDT2024-05-240.030.010.200.00-1433192.97%
CVNA240531P000800002024-05-21 1:14PM EDT2024-05-310.070.010.340.00-17120114.26%
CVNA240607P000800002024-05-20 11:53AM EDT2024-06-070.160.010.500.00-104193.36%
CVNA240614P000800002024-05-22 10:21AM EDT2024-06-140.230.090.30+0.10+76.92%34875.10%
CVNA240621P000800002024-05-22 10:50AM EDT2024-06-210.430.330.53+0.02+4.88%82,42176.37%
CVNA240628P000800002024-05-21 3:55PM EDT2024-06-280.600.470.000.00-31461.62%
CVNA240719P000800002024-05-21 3:00PM EDT2024-07-191.451.291.490.00-1334872.93%
CVNA240816P000800002024-05-22 10:12AM EDT2024-08-163.603.603.90-0.25-6.49%430,92782.68%
CVNA240920P000800002024-05-20 3:13PM EDT2024-09-204.805.055.200.00-349478.99%
CVNA241115P000800002024-05-21 3:53PM EDT2024-11-158.768.508.900.00-24583.23%
CVNA250117P000800002024-05-22 9:30AM EDT2025-01-1711.2010.8511.20+0.10+0.90%125680.88%
CVNA260116P000800002024-05-16 11:15AM EDT2026-01-1622.2021.8522.700.00-217978.61%