New Zealand markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.36+0.21 (+0.30%)
At close: 04:00PM EDT
71.20 -0.16 (-0.22%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240426C000500002024-04-19 1:21PM EDT50.0020.7221.0022.75+0.32+1.57%67180.27%
CVNA240426C000550002024-04-18 3:42PM EDT55.0016.1516.0517.60-0.33-2.00%310137.31%
CVNA240426C000600002024-04-19 10:53AM EDT60.0010.3511.4012.75-0.70-6.33%72,605114.26%
CVNA240426C000650002024-04-19 3:59PM EDT65.007.256.307.85+0.45+6.62%52310,00075.15%
CVNA240426C000660002024-04-19 3:06PM EDT66.005.605.807.15-2.35-29.56%4385481.30%
CVNA240426C000670002024-04-19 3:03PM EDT67.004.954.706.60-0.45-8.33%1796477.93%
CVNA240426C000680002024-04-19 3:21PM EDT68.004.754.955.95-0.05-1.04%1511,06691.46%
CVNA240426C000690002024-04-19 3:38PM EDT69.004.304.304.40-0.20-4.44%14328478.03%
CVNA240426C000700002024-04-19 3:59PM EDT70.003.753.653.75-0.10-2.60%4644,61576.12%
CVNA240426C000710002024-04-19 3:57PM EDT71.003.073.053.20-0.07-2.23%34826574.85%
CVNA240426C000720002024-04-19 3:59PM EDT72.002.652.582.69-0.21-7.34%77726374.37%
CVNA240426C000730002024-04-19 3:59PM EDT73.002.182.122.25-0.21-8.79%2,23122473.58%
CVNA240426C000740002024-04-19 3:55PM EDT74.001.691.731.84-0.21-11.05%7213572.66%
CVNA240426C000750002024-04-19 3:57PM EDT75.001.451.311.50-0.19-11.59%28775870.90%
CVNA240426C000760002024-04-19 3:55PM EDT76.001.121.111.20-0.22-16.42%12524971.39%
CVNA240426C000770002024-04-19 3:40PM EDT77.000.760.880.97-0.26-25.49%20289771.29%
CVNA240426C000780002024-04-19 2:49PM EDT78.000.450.570.78-0.38-45.78%5523168.95%
CVNA240426C000790002024-04-19 3:41PM EDT79.000.510.530.86-0.15-22.73%15710875.78%
CVNA240426C000800002024-04-19 3:33PM EDT80.000.400.340.58-0.13-24.53%14864171.48%
CVNA240426C000810002024-04-19 3:28PM EDT81.000.310.330.53-0.11-26.19%1261,75575.29%
CVNA240426C000820002024-04-19 3:48PM EDT82.000.220.200.27-0.14-38.89%1310268.85%
CVNA240426C000830002024-04-19 3:08PM EDT83.000.210.190.27-0.07-25.00%754172.95%
CVNA240426C000840002024-04-19 3:55PM EDT84.000.160.140.28-0.09-36.00%7715275.78%
CVNA240426C000850002024-04-19 3:57PM EDT85.000.230.080.22+0.05+27.78%14435774.61%
CVNA240426C000860002024-04-19 3:59PM EDT86.000.120.040.15-0.12-50.00%1987672.27%
CVNA240426C000870002024-04-18 3:02PM EDT87.000.150.040.160.00-31,25576.56%
CVNA240426C000880002024-04-19 2:56PM EDT88.000.060.030.16-0.08-57.14%5273579.49%
CVNA240426C000890002024-04-18 3:04PM EDT89.000.130.030.150.00-131482.23%
CVNA240426C000900002024-04-19 3:40PM EDT90.000.030.030.06-0.03-50.00%781,61876.95%
CVNA240426C000910002024-04-18 3:31PM EDT91.000.060.010.320.00-486698.63%
CVNA240426C000920002024-04-19 2:51PM EDT92.000.040.010.13-0.03-42.86%178088.67%
CVNA240426C000930002024-04-19 10:43AM EDT93.000.060.010.11+0.02+50.00%112989.84%
CVNA240426C000940002024-04-19 9:57AM EDT94.000.060.010.12+0.01+20.00%4019593.75%
CVNA240426C000950002024-04-19 1:56PM EDT95.000.030.010.11-0.02-40.00%140895.70%
CVNA240426C000960002024-04-10 3:13PM EDT96.000.810.010.290.00-2334113.67%
CVNA240426C000970002024-04-19 10:43AM EDT97.000.100.000.11+0.07+233.33%136100.39%
CVNA240426C000980002024-04-09 12:47PM EDT98.001.140.000.280.00-15118.75%
CVNA240426C000990002024-04-12 11:15AM EDT99.000.190.000.280.00-14121.88%
CVNA240426C001000002024-04-19 10:53AM EDT100.000.040.000.020.00-431889.06%
CVNA240426C001010002024-04-18 11:44AM EDT101.000.060.000.110.00-59111.33%
CVNA240426C001020002024-04-18 12:57PM EDT102.000.040.000.270.00-229129.88%
CVNA240426C001050002024-04-18 2:01PM EDT105.000.010.000.270.00-5141138.28%
CVNA240426C001100002024-04-19 10:46AM EDT110.000.050.000.01-0.02-28.57%6184103.13%
CVNA240426C001150002024-04-19 9:54AM EDT115.000.030.000.01+0.01+50.00%500642112.50%
CVNA240426C001200002024-04-19 1:50PM EDT120.000.020.000.02-0.02-50.00%1128131.25%
CVNA240426C001250002024-04-19 1:50PM EDT125.000.010.000.03-0.22-95.65%113145.31%
CVNA240426C001300002024-04-17 9:50AM EDT130.000.020.000.010.00-1125137.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240426P000400002024-04-19 9:30AM EDT40.000.020.000.030.00-4231159.38%
CVNA240426P000450002024-04-19 12:41PM EDT45.000.020.000.04-0.01-33.33%25215132.81%
CVNA240426P000500002024-04-19 3:38PM EDT50.000.070.030.11+0.01+16.67%1951,780123.44%
CVNA240426P000550002024-04-19 3:32PM EDT55.000.110.070.21+0.05+83.33%29352106.06%
CVNA240426P000600002024-04-19 3:55PM EDT60.000.260.200.28-0.07-21.21%1,5091,19184.96%
CVNA240426P000650002024-04-19 3:58PM EDT65.000.850.800.88-0.11-11.46%65975379.98%
CVNA240426P000660002024-04-19 3:53PM EDT66.001.111.011.07-0.10-8.26%5631,04878.76%
CVNA240426P000670002024-04-19 3:55PM EDT67.001.311.191.40-0.13-9.03%20922278.08%
CVNA240426P000680002024-04-19 3:57PM EDT68.001.621.521.61-0.18-10.00%3321,25876.56%
CVNA240426P000690002024-04-19 3:53PM EDT69.001.951.841.93-0.10-4.88%90647675.20%
CVNA240426P000700002024-04-19 3:57PM EDT70.002.322.192.53-0.28-10.77%82461376.61%
CVNA240426P000710002024-04-19 3:57PM EDT71.002.782.642.76-0.13-4.47%27825673.19%
CVNA240426P000720002024-04-19 3:44PM EDT72.003.403.103.30-0.10-2.86%19944972.46%
CVNA240426P000730002024-04-19 3:52PM EDT73.004.003.653.80+0.05+1.27%29412471.00%
CVNA240426P000740002024-04-19 3:05PM EDT74.004.354.254.45-0.70-13.86%3318670.70%
CVNA240426P000750002024-04-19 3:56PM EDT75.005.094.905.10-0.31-5.74%7930969.63%
CVNA240426P000760002024-04-19 3:54PM EDT76.005.905.055.95-0.10-1.67%499762.26%
CVNA240426P000770002024-04-19 11:09AM EDT77.006.756.256.90+0.15+2.27%127771.58%
CVNA240426P000780002024-04-19 3:33PM EDT78.007.637.057.70+1.28+20.16%2110971.19%
CVNA240426P000790002024-04-19 1:25PM EDT79.008.507.559.25+0.19+2.29%117978.22%
CVNA240426P000800002024-04-19 3:44PM EDT80.009.498.409.25-0.01-0.11%43927356.25%
CVNA240426P000810002024-04-19 12:22PM EDT81.0010.278.9011.00+0.62+6.42%921668.85%
CVNA240426P000820002024-04-16 11:19AM EDT82.0013.5510.5511.250.00-215170.51%
CVNA240426P000830002024-04-19 11:12AM EDT83.0011.8811.4512.20-1.82-13.28%110769.53%
CVNA240426P000840002024-04-16 3:28PM EDT84.0013.7012.4513.250.00-56375.78%
CVNA240426P000850002024-04-18 3:59PM EDT85.0013.8012.9014.200.00-2215101.56%
CVNA240426P000860002024-04-17 2:42PM EDT86.0016.1513.7515.050.00-254597.95%
CVNA240426P000870002024-04-16 3:54PM EDT87.0016.6514.6516.000.00-1412399.22%
CVNA240426P000880002024-04-19 3:57PM EDT88.0016.8115.8517.95-0.19-1.12%1713396.09%
CVNA240426P000890002024-04-15 12:38PM EDT89.0018.0016.1518.050.00-624110.84%
CVNA240426P000900002024-04-15 1:50PM EDT90.0020.5017.1019.000.00-231111.52%
CVNA240426P000910002024-04-10 2:38PM EDT91.0011.7518.7521.050.00-40107.81%
CVNA240426P000920002024-04-15 3:14PM EDT92.0022.2020.0521.000.00-320119.34%
CVNA240426P000930002024-04-17 2:20PM EDT93.0022.9020.8021.900.00-680115.04%
CVNA240426P000940002024-03-28 12:49PM EDT94.0011.3522.3522.950.00-1075.00%
CVNA240426P000950002024-04-17 2:13PM EDT95.0023.6522.8024.000.00-570130.66%
CVNA240426P000960002024-04-16 10:05AM EDT96.0026.6123.1025.850.00-10181.54%
CVNA240426P000980002024-04-12 11:51AM EDT98.0022.7525.7528.200.00-40139.26%
CVNA240426P001000002024-04-02 9:59AM EDT100.0019.0927.8530.250.00-12152.15%
CVNA240426P001100002024-03-19 10:08AM EDT110.0033.3037.7039.450.00-20212.50%
CVNA240426P001150002024-04-10 9:44AM EDT115.0034.7542.4544.850.00-100121.88%
CVNA240426P001250002024-04-12 10:51AM EDT125.0049.6252.3554.300.00-10245.70%
CVNA240426P001300002024-03-26 3:59PM EDT130.0039.8058.0060.250.00-200243.56%