Singapore markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.58-4.86 (-6.04%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240412C000950002024-04-12 9:35AM EDT2024-04-120.010.000.01-0.01-50.00%301,440156.25%
CVNA240419C000950002024-04-12 11:10AM EDT2024-04-190.120.100.14-0.11-47.83%1,9534,16882.23%
CVNA240426C000950002024-04-12 11:33AM EDT2024-04-260.340.320.36-0.38-52.78%1268273.44%
CVNA240503C000950002024-04-12 10:40AM EDT2024-05-032.752.142.67-1.15-29.49%13103108.03%
CVNA240510C000950002024-04-11 2:01PM EDT2024-05-104.552.723.100.00-2015101.64%
CVNA240517C000950002024-04-12 11:04AM EDT2024-05-173.503.553.65-1.50-30.00%161,689100.02%
CVNA240524C000950002024-04-11 1:19PM EDT2024-05-245.503.854.050.00-3795.46%
CVNA240621C000950002024-04-11 2:01PM EDT2024-06-217.405.405.600.00-4513087.28%
CVNA240816C000950002024-04-11 9:43AM EDT2024-08-1611.009.709.900.00-21,42290.41%
CVNA240920C000950002024-04-12 10:57AM EDT2024-09-2011.2011.1011.35-2.55-18.55%511487.19%
CVNA241115C000950002024-03-26 9:58AM EDT2024-11-1526.0014.4514.950.00-1190.10%
CVNA250117C000950002024-04-08 10:54AM EDT2025-01-1722.5015.1516.850.00-149884.28%
CVNA260116C000950002024-04-12 10:49AM EDT2026-01-1626.8827.1028.05-10.12-27.35%1385.32%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240412P000950002024-04-10 3:51PM EDT2024-04-1214.8019.5021.200.00-15046367.19%
CVNA240419P000950002024-04-12 11:13AM EDT2024-04-1920.0019.0520.30+6.00+42.86%8028294.63%
CVNA240503P000950002024-04-11 3:19PM EDT2024-05-0322.0020.8523.00+4.25+23.94%10053109.79%
CVNA240517P000950002024-04-12 9:50AM EDT2024-05-1721.2522.5523.60+2.05+10.68%16518100.71%
CVNA240621P000950002024-04-11 10:34AM EDT2024-06-2123.2523.4525.050.00-213981.76%
CVNA240816P000950002024-04-12 11:21AM EDT2024-08-1628.3528.2028.50+3.30+13.17%2424285.45%
CVNA240920P000950002024-04-12 11:04AM EDT2024-09-2029.7029.2529.70+1.85+6.64%219581.35%
CVNA241115P000950002024-03-20 9:36AM EDT2024-11-1531.2531.9532.850.00--282.75%
CVNA250117P000950002024-04-09 3:12PM EDT2025-01-1731.2533.9034.250.00-436679.22%
CVNA260116P000950002024-04-01 10:36AM EDT2026-01-1641.6941.5043.500.00-1873.59%