Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.79+1.21 (+1.52%)
At close: 04:00PM EDT
79.45 -1.34 (-1.66%)
Pre-market: 07:47AM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322C000900002024-03-18 3:59PM EDT2024-03-220.700.670.85-0.16-18.60%6,4612,650102.83%
CVNA240328C000900002024-03-18 3:59PM EDT2024-03-281.591.601.69-0.08-4.79%8173,20887.84%
CVNA240405C000900002024-03-18 3:47PM EDT2024-04-052.702.522.73+0.16+6.30%5310581.69%
CVNA240412C000900002024-03-18 3:40PM EDT2024-04-123.883.503.85-0.02-0.51%243883.06%
CVNA240419C000900002024-03-18 3:56PM EDT2024-04-194.504.404.60+0.27+6.38%4224,28682.62%
CVNA240426C000900002024-03-18 2:53PM EDT2024-04-265.905.005.40+0.35+6.31%117181.78%
CVNA240517C000900002024-03-18 3:05PM EDT2024-05-179.418.959.10+0.88+10.32%2076,74795.67%
CVNA240621C000900002024-03-18 3:41PM EDT2024-06-2111.4210.9511.45+11.42-1189.27%
CVNA240816C000900002024-03-18 3:41PM EDT2024-08-1615.8715.4015.75+2.17+15.84%421,15191.96%
CVNA240920C000900002024-03-18 11:38AM EDT2024-09-2018.2016.9018.05+18.20-101091.19%
CVNA241115C000900002024-03-18 9:54AM EDT2024-11-1520.3020.1521.60+20.30-1193.16%
CVNA250117C000900002024-03-18 11:10AM EDT2025-01-1723.5122.3523.00+1.11+4.96%41,55989.29%
CVNA260116C000900002024-03-15 2:17PM EDT2026-01-1632.3032.4534.850.00-3438487.48%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240322P000900002024-03-18 3:53PM EDT2024-03-229.909.2010.25-1.56-13.61%31627790.63%
CVNA240328P000900002024-03-18 9:39AM EDT2024-03-2812.009.9511.15-0.15-1.23%19680.52%
CVNA240405P000900002024-03-18 10:06AM EDT2024-04-0513.0011.3012.05-1.25-8.77%302679.15%
CVNA240412P000900002024-03-15 10:55AM EDT2024-04-1213.2011.6013.000.00-1275.51%
CVNA240419P000900002024-03-18 3:09PM EDT2024-04-1912.7713.3013.50-1.83-12.53%560679.20%
CVNA240517P000900002024-03-18 12:11PM EDT2024-05-1717.8017.6517.85-1.10-5.82%272,83591.94%
CVNA240621P000900002024-03-18 2:09PM EDT2024-06-2119.4019.6520.90+19.40-101088.46%
CVNA240816P000900002024-03-18 11:25AM EDT2024-08-1623.9023.8524.15-1.10-4.40%126488.16%
CVNA250117P000900002024-03-15 11:57AM EDT2025-01-1731.5030.6031.200.00-113685.86%
CVNA260116P000900002024-03-08 11:01AM EDT2026-01-1638.7140.3541.300.00-11082.29%