Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240913C00070000 | 2024-09-06 12:48PM EDT | 70.00 | 65.87 | 58.15 | 61.25 | 0.00 | - | 16 | 15 | 483.89% |
| CVNA240913C00075000 | 2024-09-06 3:55PM EDT | 75.00 | 59.38 | 53.55 | 56.20 | 0.00 | - | 2 | 2 | 447.17% |
| CVNA240913C00080000 | 2024-09-09 9:40AM EDT | 80.00 | 58.30 | 48.00 | 51.35 | 0.00 | - | 1 | 27 | 395.31% |
| CVNA240913C00085000 | 2024-09-10 9:59AM EDT | 85.00 | 46.25 | 43.75 | 46.60 | -10.34 | -18.27% | 1 | 3 | 375.59% |
| CVNA240913C00090000 | 2024-08-30 2:02PM EDT | 90.00 | 43.45 | 37.60 | 41.20 | -15.80 | -26.67% | 1 | 2 | 306.25% |
| CVNA240913C00095000 | 2024-09-09 10:40AM EDT | 95.00 | 39.95 | 33.20 | 36.45 | 0.00 | - | 1 | 3 | 285.84% |
| CVNA240913C00100000 | 2024-09-09 9:56AM EDT | 100.00 | 35.95 | 28.00 | 31.25 | 0.00 | - | 1 | 2 | 243.46% |
| CVNA240913C00105000 | 2024-08-07 11:52AM EDT | 105.00 | 32.49 | 29.50 | 32.20 | 0.00 | - | - | 6 | 370.21% |
| CVNA240913C00108000 | 2024-09-06 3:10PM EDT | 108.00 | 27.00 | 19.90 | 22.95 | 0.00 | - | 1 | 1 | 182.86% |
| CVNA240913C00110000 | 2024-09-06 2:10PM EDT | 110.00 | 22.94 | 18.10 | 21.60 | 0.00 | - | 1 | 3 | 181.30% |
| CVNA240913C00112000 | 2024-09-04 3:55PM EDT | 112.00 | 33.90 | 16.60 | 18.25 | 0.00 | - | - | 1 | 156.25% |
| CVNA240913C00113000 | 2024-09-06 10:16AM EDT | 113.00 | 26.98 | 15.95 | 17.45 | 0.00 | - | 10 | 3 | 156.74% |
| CVNA240913C00115000 | 2024-09-06 3:09PM EDT | 115.00 | 15.31 | 13.65 | 15.10 | -4.74 | -23.64% | 1 | 10 | 134.86% |
| CVNA240913C00117000 | 2024-09-06 2:10PM EDT | 117.00 | 16.43 | 12.00 | 13.10 | 0.00 | - | 3 | 3 | 125.54% |
| CVNA240913C00119000 | 2024-08-30 3:55PM EDT | 119.00 | 32.00 | 10.75 | 11.90 | 0.00 | - | 1 | 1 | 128.86% |
| CVNA240913C00120000 | 2024-09-10 10:11AM EDT | 120.00 | 9.45 | 9.95 | 11.20 | -9.05 | -48.92% | 12 | 15 | 126.71% |
| CVNA240913C00121000 | 2024-09-03 10:13AM EDT | 121.00 | 25.70 | 8.55 | 9.50 | 0.00 | - | 3 | 3 | 107.42% |
| CVNA240913C00122000 | 2024-09-06 11:59AM EDT | 122.00 | 10.25 | 8.25 | 8.85 | -4.86 | -32.16% | 1 | 2 | 110.60% |
| CVNA240913C00123000 | 2024-09-06 11:59AM EDT | 123.00 | 14.57 | 7.60 | 8.75 | 0.00 | - | 2 | 2 | 115.04% |
| CVNA240913C00124000 | 2024-09-10 10:49AM EDT | 124.00 | 7.80 | 6.60 | 7.30 | -5.20 | -40.00% | 8 | 3 | 102.20% |
| CVNA240913C00125000 | 2024-09-10 10:53AM EDT | 125.00 | 6.93 | 5.95 | 6.40 | -3.92 | -36.13% | 17 | 11 | 97.88% |
| CVNA240913C00126000 | 2024-09-10 9:52AM EDT | 126.00 | 7.30 | 5.25 | 5.65 | -3.20 | -30.48% | 1 | 5 | 94.04% |
| CVNA240913C00127000 | 2024-09-09 10:10AM EDT | 127.00 | 11.10 | 4.55 | 4.90 | 0.00 | - | 20 | 20 | 89.70% |
| CVNA240913C00128000 | 2024-09-10 11:00AM EDT | 128.00 | 4.35 | 4.05 | 4.30 | -4.15 | -48.82% | 133 | 69 | 88.04% |
| CVNA240913C00129000 | 2024-09-10 11:06AM EDT | 129.00 | 3.65 | 3.05 | 3.65 | -5.10 | -58.29% | 25 | 4 | 80.52% |
| CVNA240913C00130000 | 2024-09-10 11:07AM EDT | 130.00 | 3.01 | 2.36 | 3.15 | -3.82 | -56.26% | 584 | 651 | 76.51% |
| CVNA240913C00131000 | 2024-09-10 11:00AM EDT | 131.00 | 2.77 | 2.33 | 2.72 | -3.33 | -54.59% | 74 | 20 | 78.93% |
| CVNA240913C00132000 | 2024-09-10 10:52AM EDT | 132.00 | 2.71 | 2.08 | 2.39 | -3.19 | -54.07% | 51 | 17 | 79.54% |
| CVNA240913C00133000 | 2024-09-10 11:00AM EDT | 133.00 | 1.94 | 1.59 | 1.95 | -2.76 | -58.72% | 57 | 48 | 75.73% |
| CVNA240913C00134000 | 2024-09-10 10:54AM EDT | 134.00 | 1.76 | 1.24 | 1.67 | -2.24 | -56.00% | 25 | 96 | 74.22% |
| CVNA240913C00135000 | 2024-09-10 11:02AM EDT | 135.00 | 1.44 | 1.13 | 1.39 | -2.31 | -61.60% | 564 | 454 | 74.76% |
| CVNA240913C00136000 | 2024-09-10 10:54AM EDT | 136.00 | 1.20 | 0.97 | 1.13 | -2.00 | -62.50% | 53 | 84 | 74.27% |
| CVNA240913C00137000 | 2024-09-10 11:03AM EDT | 137.00 | 0.84 | 0.74 | 0.84 | -2.04 | -70.83% | 30 | 106 | 71.39% |
| CVNA240913C00138000 | 2024-09-10 11:02AM EDT | 138.00 | 0.80 | 0.53 | 0.75 | -1.35 | -62.79% | 18 | 61 | 70.90% |
| CVNA240913C00139000 | 2024-09-10 10:52AM EDT | 139.00 | 0.70 | 0.29 | 0.57 | -1.04 | -59.77% | 11 | 132 | 66.99% |
| CVNA240913C00140000 | 2024-09-10 11:07AM EDT | 140.00 | 0.61 | 0.34 | 0.61 | -0.84 | -64.12% | 112 | 444 | 72.71% |
| CVNA240913C00141000 | 2024-09-10 10:56AM EDT | 141.00 | 0.38 | 0.30 | 0.42 | -0.87 | -69.60% | 92 | 2,107 | 71.29% |
| CVNA240913C00142000 | 2024-09-10 10:31AM EDT | 142.00 | 0.33 | 0.26 | 0.38 | -0.64 | -65.98% | 130 | 12,116 | 72.75% |
| CVNA240913C00143000 | 2024-09-10 9:58AM EDT | 143.00 | 0.37 | 0.13 | 0.30 | -0.58 | -61.05% | 33 | 61 | 69.92% |
| CVNA240913C00144000 | 2024-09-10 10:16AM EDT | 144.00 | 0.20 | 0.16 | 0.24 | -0.42 | -67.74% | 125 | 232 | 72.07% |
| CVNA240913C00145000 | 2024-09-10 10:46AM EDT | 145.00 | 0.15 | 0.10 | 0.24 | -0.34 | -69.39% | 364 | 285 | 72.85% |
| CVNA240913C00146000 | 2024-09-10 9:59AM EDT | 146.00 | 0.20 | 0.10 | 0.30 | -0.27 | -57.45% | 219 | 66 | 78.32% |
| CVNA240913C00147000 | 2024-09-10 10:47AM EDT | 147.00 | 0.17 | 0.06 | 0.20 | -0.16 | -48.48% | 187 | 106 | 75.20% |
| CVNA240913C00148000 | 2024-09-10 10:20AM EDT | 148.00 | 0.10 | 0.06 | 0.51 | -0.17 | -58.62% | 4 | 86 | 90.33% |
| CVNA240913C00149000 | 2024-09-09 3:18PM EDT | 149.00 | 0.56 | 0.04 | 0.16 | +0.34 | +154.55% | 1 | 65 | 77.34% |
| CVNA240913C00150000 | 2024-09-10 10:57AM EDT | 150.00 | 0.09 | 0.05 | 0.14 | -0.07 | -43.75% | 1,528 | 3,277 | 79.30% |
| CVNA240913C00152500 | 2024-09-10 10:50AM EDT | 152.50 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 3 | 2,744 | 82.03% |
| CVNA240913C00155000 | 2024-09-10 9:56AM EDT | 155.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 4 | 317 | 85.16% |
| CVNA240913C00157500 | 2024-09-09 3:15PM EDT | 157.50 | 0.07 | 0.01 | 0.60 | 0.00 | - | 29 | 811 | 119.53% |
| CVNA240913C00160000 | 2024-09-10 10:55AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 23 | 1,986 | 89.84% |
| CVNA240913C00162500 | 2024-09-09 9:48AM EDT | 162.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 15 | 4,171 | 114.65% |
| CVNA240913C00165000 | 2024-09-09 3:05PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 2,385 | 116.80% |
| CVNA240913C00167500 | 2024-09-09 1:34PM EDT | 167.50 | 0.04 | 0.00 | 0.47 | 0.00 | - | 110 | 4,242 | 139.45% |
| CVNA240913C00170000 | 2024-09-10 10:10AM EDT | 170.00 | 0.25 | 0.00 | 0.25 | +0.22 | +733.33% | 10 | 1,223 | 131.84% |
| CVNA240913C00172500 | 2024-09-05 3:12PM EDT | 172.50 | 0.12 | 0.01 | 0.46 | 0.00 | - | 100 | 115 | 151.37% |
| CVNA240913C00175000 | 2024-09-09 10:35AM EDT | 175.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 110 | 143.36% |
| CVNA240913C00177500 | 2024-09-05 3:57PM EDT | 177.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 16 | 138.28% |
| CVNA240913C00180000 | 2024-09-10 10:10AM EDT | 180.00 | 0.22 | 0.01 | 0.20 | +0.21 | +2,100.00% | 21 | 201 | 149.61% |
| CVNA240913C00185000 | 2024-09-09 3:42PM EDT | 185.00 | 0.03 | 0.01 | 0.45 | 0.00 | - | 12 | 22 | 178.13% |
| CVNA240913C00190000 | 2024-09-10 9:47AM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 15 | 115 | 142.97% |
| CVNA240913C00195000 | 2024-09-06 10:15AM EDT | 195.00 | 0.01 | 0.01 | 0.44 | -0.04 | -80.00% | 4 | 13 | 197.66% |
| CVNA240913C00200000 | 2024-09-10 9:53AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 83 | 17,019 | 151.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240913P00070000 | 2024-09-09 10:39AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 33 | 193.75% |
| CVNA240913P00075000 | 2024-09-06 2:07PM EDT | 75.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 252.73% |
| CVNA240913P00085000 | 2024-08-05 10:37AM EDT | 85.00 | 1.20 | 0.00 | 0.46 | 0.00 | - | - | 1 | 200.00% |
| CVNA240913P00090000 | 2024-09-10 10:23AM EDT | 90.00 | 0.03 | 0.00 | 0.17 | -0.05 | -62.50% | 7 | 4 | 150.00% |
| CVNA240913P00095000 | 2024-09-09 3:40PM EDT | 95.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 175 | 5,037 | 151.37% |
| CVNA240913P00100000 | 2024-09-10 10:24AM EDT | 100.00 | 0.10 | 0.01 | 0.19 | +0.05 | +100.00% | 21 | 160 | 111.72% |
| CVNA240913P00105000 | 2024-09-10 10:11AM EDT | 105.00 | 0.16 | 0.09 | 0.31 | +0.08 | +100.00% | 23 | 96 | 103.32% |
| CVNA240913P00108000 | 2024-09-06 10:42AM EDT | 108.00 | 0.20 | 0.10 | 0.67 | 0.00 | - | 21 | 21 | 103.91% |
| CVNA240913P00110000 | 2024-09-10 10:25AM EDT | 110.00 | 0.30 | 0.16 | 0.26 | +0.17 | +130.77% | 293 | 159 | 82.81% |
| CVNA240913P00111000 | 2024-09-10 10:31AM EDT | 111.00 | 0.25 | 0.25 | 0.29 | +0.01 | +4.17% | 1 | 1 | 82.81% |
| CVNA240913P00114000 | 2024-09-10 10:23AM EDT | 114.00 | 0.49 | 0.36 | 0.40 | +0.15 | +44.12% | 2 | 3 | 75.49% |
| CVNA240913P00115000 | 2024-09-10 11:04AM EDT | 115.00 | 0.45 | 0.41 | 0.56 | +0.04 | +9.76% | 8 | 161 | 75.59% |
| CVNA240913P00116000 | 2024-09-10 10:31AM EDT | 116.00 | 0.47 | 0.48 | 0.71 | +0.21 | +80.77% | 107 | 6 | 75.05% |
| CVNA240913P00117000 | 2024-09-09 12:01PM EDT | 117.00 | 0.57 | 0.54 | 0.61 | +0.27 | +90.00% | 1 | 10 | 69.19% |
| CVNA240913P00118000 | 2024-09-10 10:50AM EDT | 118.00 | 0.53 | 0.63 | 0.81 | +0.20 | +60.61% | 43 | 13 | 68.95% |
| CVNA240913P00119000 | 2024-09-10 10:59AM EDT | 119.00 | 0.76 | 0.71 | 0.81 | +0.42 | +123.53% | 161 | 3 | 64.80% |
| CVNA240913P00120000 | 2024-09-10 10:59AM EDT | 120.00 | 0.85 | 0.84 | 1.00 | +0.47 | +123.68% | 180 | 561 | 63.82% |
| CVNA240913P00121000 | 2024-09-10 11:05AM EDT | 121.00 | 1.00 | 0.93 | 1.08 | +0.59 | +143.90% | 81 | 28 | 60.16% |
| CVNA240913P00122000 | 2024-09-10 10:47AM EDT | 122.00 | 1.09 | 1.12 | 1.25 | +0.59 | +118.00% | 629 | 66 | 58.45% |
| CVNA240913P00123000 | 2024-09-10 10:23AM EDT | 123.00 | 1.10 | 1.15 | 1.69 | +0.57 | +107.55% | 65 | 68 | 57.23% |
| CVNA240913P00124000 | 2024-09-10 10:34AM EDT | 124.00 | 1.67 | 1.46 | 1.64 | +1.02 | +156.92% | 80 | 44 | 52.98% |
| CVNA240913P00125000 | 2024-09-10 10:59AM EDT | 125.00 | 1.73 | 1.60 | 2.20 | +0.98 | +130.67% | 628 | 257 | 52.52% |
| CVNA240913P00126000 | 2024-09-10 11:06AM EDT | 126.00 | 2.20 | 1.91 | 2.30 | +1.40 | +175.00% | 471 | 81 | 51.95% |
| CVNA240913P00127000 | 2024-09-10 10:25AM EDT | 127.00 | 2.70 | 2.35 | 3.35 | +1.69 | +167.33% | 160 | 28 | 53.17% |
| CVNA240913P00128000 | 2024-09-10 11:04AM EDT | 128.00 | 2.75 | 2.68 | 2.94 | +1.55 | +129.17% | 131 | 115 | 44.58% |
| CVNA240913P00129000 | 2024-09-10 11:04AM EDT | 129.00 | 3.14 | 3.10 | 3.75 | +1.80 | +134.33% | 70 | 68 | 48.49% |
| CVNA240913P00130000 | 2024-09-10 11:06AM EDT | 130.00 | 3.75 | 3.70 | 3.90 | +2.30 | +158.62% | 798 | 4,964 | 37.48% |
| CVNA240913P00131000 | 2024-09-10 10:54AM EDT | 131.00 | 3.80 | 4.05 | 4.40 | +1.69 | +80.09% | 142 | 57 | 30.13% |
| CVNA240913P00132000 | 2024-09-10 11:03AM EDT | 132.00 | 4.76 | 4.15 | 5.40 | +2.67 | +127.75% | 69 | 2,238 | 34.77% |
| CVNA240913P00133000 | 2024-09-10 10:49AM EDT | 133.00 | 4.85 | 5.40 | 6.30 | +2.20 | +83.02% | 181 | 298 | 35.45% |
| CVNA240913P00134000 | 2024-09-10 10:48AM EDT | 134.00 | 5.15 | 6.05 | 6.50 | +2.10 | +68.85% | 222 | 399 | 0.00% |
| CVNA240913P00135000 | 2024-09-10 10:35AM EDT | 135.00 | 7.18 | 6.40 | 7.50 | +3.83 | +114.33% | 60 | 2,383 | 0.00% |
| CVNA240913P00136000 | 2024-09-10 10:23AM EDT | 136.00 | 8.15 | 7.55 | 8.25 | +4.15 | +103.75% | 121 | 123 | 0.00% |
| CVNA240913P00137000 | 2024-09-10 10:43AM EDT | 137.00 | 8.20 | 8.30 | 9.20 | +4.10 | +100.00% | 14 | 100 | 0.00% |
| CVNA240913P00138000 | 2024-09-10 9:44AM EDT | 138.00 | 6.74 | 9.15 | 9.85 | +1.99 | +41.89% | 31 | 107 | 0.00% |
| CVNA240913P00139000 | 2024-09-10 10:09AM EDT | 139.00 | 8.70 | 9.40 | 10.50 | +3.45 | +65.71% | 6 | 117 | 0.00% |
| CVNA240913P00140000 | 2024-09-10 10:39AM EDT | 140.00 | 10.91 | 10.40 | 11.70 | +4.56 | +71.81% | 247 | 639 | 0.00% |
| CVNA240913P00141000 | 2024-09-09 3:43PM EDT | 141.00 | 6.44 | 11.35 | 12.25 | 0.00 | - | 18 | 121 | 0.00% |
| CVNA240913P00142000 | 2024-09-10 10:14AM EDT | 142.00 | 13.00 | 12.35 | 13.45 | +5.70 | +78.08% | 20 | 102 | 0.00% |
| CVNA240913P00143000 | 2024-09-09 3:43PM EDT | 143.00 | 7.95 | 13.25 | 14.95 | 0.00 | - | 61 | 180 | 0.00% |
| CVNA240913P00144000 | 2024-09-10 9:44AM EDT | 144.00 | 15.75 | 14.30 | 15.15 | +7.00 | +80.00% | 42 | 66 | 0.00% |
| CVNA240913P00145000 | 2024-09-09 3:54PM EDT | 145.00 | 16.85 | 15.35 | 16.50 | +6.45 | +62.02% | 3 | 751 | 0.00% |
| CVNA240913P00146000 | 2024-09-09 11:12AM EDT | 146.00 | 11.20 | 16.10 | 17.55 | 0.00 | - | 3 | 22 | 0.00% |
| CVNA240913P00147000 | 2024-09-10 9:51AM EDT | 147.00 | 15.50 | 17.55 | 18.60 | +3.32 | +27.26% | 1 | 63 | 0.00% |
| CVNA240913P00148000 | 2024-09-10 9:59AM EDT | 148.00 | 17.00 | 18.15 | 19.15 | +3.39 | +24.91% | 3 | 121 | 0.00% |
| CVNA240913P00149000 | 2024-09-09 3:19PM EDT | 149.00 | 13.83 | 18.65 | 20.15 | 0.00 | - | 1 | 20 | 0.00% |
| CVNA240913P00150000 | 2024-09-10 9:59AM EDT | 150.00 | 18.95 | 19.95 | 20.90 | +4.23 | +28.74% | 135 | 84 | 0.00% |
| CVNA240913P00152500 | 2024-09-10 10:38AM EDT | 152.50 | 23.64 | 22.65 | 23.85 | +6.38 | +36.96% | 1 | 98 | 0.00% |
| CVNA240913P00155000 | 2024-09-10 10:37AM EDT | 155.00 | 25.90 | 25.10 | 26.25 | +6.08 | +30.68% | 4 | 391 | 0.00% |
| CVNA240913P00157500 | 2024-09-10 10:28AM EDT | 157.50 | 28.75 | 26.80 | 30.00 | +6.15 | +27.21% | 10 | 45 | 0.00% |
| CVNA240913P00160000 | 2024-09-10 10:59AM EDT | 160.00 | 30.60 | 29.40 | 31.65 | +12.04 | +64.87% | 7 | 25 | 0.00% |
| CVNA240913P00162500 | 2024-09-06 9:30AM EDT | 162.50 | 20.75 | 31.25 | 34.00 | 0.00 | - | 10 | 15 | 0.00% |
| CVNA240913P00165000 | 2024-09-05 10:36AM EDT | 165.00 | 21.80 | 33.75 | 36.40 | 0.00 | - | 4 | 7 | 0.00% |
| CVNA240913P00167500 | 2024-09-06 11:05AM EDT | 167.50 | 30.00 | 36.10 | 39.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVNA240913P00170000 | 2024-08-28 11:25AM EDT | 170.00 | 17.60 | 38.50 | 41.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.