Singapore markets close in 4 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:85.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000850002024-03-18 3:59PM EDT2024-03-221.561.621.68+0.01+0.65%3,5834,39596.58%
CVNA240328C000850002024-03-18 3:58PM EDT2024-03-282.772.842.90+0.12+4.53%5261,71485.52%
CVNA240405C000850002024-03-18 3:59PM EDT2024-04-054.104.004.25+0.40+10.81%522,08781.79%
CVNA240412C000850002024-03-18 1:38PM EDT2024-04-125.255.105.35+0.05+0.96%51082.59%
CVNA240419C000850002024-03-18 3:59PM EDT2024-04-195.906.006.20+0.14+2.43%1694,92482.23%
CVNA240426C000850002024-03-15 2:16PM EDT2024-04-266.496.557.100.00-77281.37%
CVNA240517C000850002024-03-18 3:06PM EDT2024-05-1711.2810.6510.85+1.13+11.13%1285,50695.67%
CVNA240816C000850002024-03-18 10:53AM EDT2024-08-1618.3017.1017.45+1.05+6.09%2069892.11%
CVNA241115C000850002024-03-15 9:43AM EDT2024-11-1519.5021.7523.200.00--793.27%
CVNA250117C000850002024-03-18 2:08PM EDT2025-01-1725.3024.0024.60+0.35+1.40%22,33889.62%
CVNA260116C000850002024-03-18 3:39PM EDT2026-01-1635.0033.8536.40+0.50+1.45%31,30288.02%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000850002024-03-18 3:46PM EDT2024-03-225.525.705.85-1.98-26.40%23118593.80%
CVNA240328P000850002024-03-18 2:43PM EDT2024-03-286.106.857.00-1.40-18.67%2212182.50%
CVNA240405P000850002024-03-18 12:53PM EDT2024-04-058.008.008.45-1.00-11.11%32580.22%
CVNA240412P000850002024-03-18 10:36AM EDT2024-04-129.059.059.50-0.80-8.12%22180.69%
CVNA240419P000850002024-03-18 2:43PM EDT2024-04-199.259.9010.05-1.70-15.53%441,15478.71%
CVNA240426P000850002024-03-11 9:31AM EDT2024-04-2611.1010.6511.250.00-11780.58%
CVNA240517P000850002024-03-18 3:56PM EDT2024-05-1714.5114.4514.60-1.14-7.28%3141,05492.33%
CVNA240816P000850002024-03-18 2:25PM EDT2024-08-1620.3020.7020.90-1.35-6.24%1842988.76%
CVNA250117P000850002024-03-18 12:14PM EDT2025-01-1727.5527.4027.90-0.95-3.33%2218886.56%
CVNA260116P000850002024-03-05 1:08PM EDT2026-01-1639.4837.1037.800.00-11883.08%