Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.66-4.13 (-5.11%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000800002024-03-19 9:44AM EDT2024-03-221.701.572.18-1.65-49.25%401,034100.24%
CVNA240328C000800002024-03-19 9:43AM EDT2024-03-283.002.723.30-1.55-34.07%3894686.77%
CVNA240405C000800002024-03-18 3:26PM EDT2024-04-056.903.754.30+1.35+24.32%205079.88%
CVNA240412C000800002024-03-19 9:42AM EDT2024-04-125.004.955.85-1.79-26.36%15785.08%
CVNA240419C000800002024-03-19 9:45AM EDT2024-04-196.045.756.05-1.50-19.89%72,02680.74%
CVNA240426C000800002024-03-18 11:05AM EDT2024-04-2610.206.207.30-0.12-1.16%1736181.64%
CVNA240517C000800002024-03-19 9:40AM EDT2024-05-1710.6010.1010.75-1.63-13.33%21,18395.48%
CVNA240816C000800002024-03-18 2:57PM EDT2024-08-1617.9515.8017.25-0.87-4.62%563691.60%
CVNA241115C000800002024-03-15 1:02PM EDT2024-11-1524.2020.6522.600.00--493.63%
CVNA250117C000800002024-03-18 11:36AM EDT2025-01-1727.4222.2023.85+0.75+2.81%388788.70%
CVNA260116C000800002024-03-18 2:02PM EDT2026-01-1636.7631.3533.75+1.36+3.84%121585.35%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000800002024-03-19 9:44AM EDT2024-03-225.054.805.20+1.10+27.85%23069893.07%
CVNA240328P000800002024-03-19 9:41AM EDT2024-03-285.805.506.10+0.70+13.73%11135275.54%
CVNA240405P000800002024-03-19 9:42AM EDT2024-04-057.106.557.25+1.00+16.39%771,11572.95%
CVNA240412P000800002024-03-18 3:25PM EDT2024-04-125.657.658.40-1.90-25.17%14076.10%
CVNA240419P000800002024-03-19 9:40AM EDT2024-04-198.608.608.90+0.52+6.44%223,07875.32%
CVNA240426P000800002024-03-18 3:58PM EDT2024-04-268.058.9510.50-0.45-5.29%222778.00%
CVNA240517P000800002024-03-19 9:42AM EDT2024-05-1713.3512.9513.45+0.98+7.92%841,20290.92%
CVNA240816P000800002024-03-19 9:39AM EDT2024-08-1619.0018.9519.40+0.60+3.26%1928988.03%
CVNA241115P000800002024-03-15 1:09PM EDT2024-11-1523.3022.7524.400.00--2587.79%
CVNA250117P000800002024-03-18 2:26PM EDT2025-01-1724.1224.0527.25-0.58-2.35%115286.01%
CVNA260116P000800002024-03-15 11:47AM EDT2026-01-1634.8033.2035.750.00-13081.46%