New Zealand markets open in 8 hours 58 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.50+6.51 (+5.76%)
At close: 04:00PM EDT
118.82 -0.68 (-0.57%)
Pre-market: 09:00AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240628C000650002024-06-20 9:50AM EDT65.0047.500.000.000.00-1130.00%
CVNA240628C000700002024-06-21 3:01PM EDT70.0041.420.000.000.00-7190.00%
CVNA240628C000750002024-06-21 3:45PM EDT75.0037.760.000.000.00-770.00%
CVNA240628C000800002024-06-24 3:45PM EDT80.0040.000.000.000.00-69570.00%
CVNA240628C000850002024-06-24 9:38AM EDT85.0028.420.000.000.00-33110.00%
CVNA240628C000900002024-06-24 11:29AM EDT90.0025.800.000.000.00-2,0006810.00%
CVNA240628C000910002024-06-20 10:28AM EDT91.0019.270.000.000.00--60.00%
CVNA240628C000950002024-06-24 9:41AM EDT95.0019.050.000.000.00-344,1380.00%
CVNA240628C000960002024-06-21 3:52PM EDT96.0016.430.000.000.00-3240.00%
CVNA240628C000970002024-06-21 11:51AM EDT97.0014.300.000.000.00-110.00%
CVNA240628C000980002024-06-21 11:51AM EDT98.0013.300.000.000.00-140.00%
CVNA240628C000990002024-06-24 1:58PM EDT99.0018.200.000.000.00-1250.00%
CVNA240628C001000002024-06-24 1:48PM EDT100.0017.090.000.000.00-51060.00%
CVNA240628C001010002024-06-24 12:28PM EDT101.0015.450.000.000.00-144010.00%
CVNA240628C001020002024-06-24 2:48PM EDT102.0015.830.000.000.00-20580.00%
CVNA240628C001030002024-06-24 11:57AM EDT103.0013.100.000.000.00-41150.00%
CVNA240628C001040002024-06-24 3:01PM EDT104.0014.410.000.000.00-21220.00%
CVNA240628C001050002024-06-24 3:01PM EDT105.0013.790.000.000.00-811320.00%
CVNA240628C001060002024-06-24 1:38PM EDT106.0011.150.000.000.00-1710.00%
CVNA240628C001070002024-06-24 1:38PM EDT107.0010.350.000.000.00-42430.00%
CVNA240628C001080002024-06-24 2:26PM EDT108.0010.000.000.000.00-101200.00%
CVNA240628C001090002024-06-24 3:53PM EDT109.0011.520.000.000.00-26890.00%
CVNA240628C001100002024-06-24 3:59PM EDT110.0010.290.000.000.00-1,1831,5920.00%
CVNA240628C001110002024-06-24 3:58PM EDT111.009.300.000.000.00-6893820.00%
CVNA240628C001120002024-06-24 3:57PM EDT112.008.410.000.000.00-1983150.00%
CVNA240628C001130002024-06-24 3:58PM EDT113.007.650.000.000.00-4,6354,8410.00%
CVNA240628C001140002024-06-24 3:40PM EDT114.007.300.000.000.00-2391160.00%
CVNA240628C001150002024-06-24 3:59PM EDT115.006.200.000.000.00-2,9394,6940.00%
CVNA240628C001160002024-06-24 3:58PM EDT116.005.450.000.000.00-1,0463480.00%
CVNA240628C001170002024-06-24 3:59PM EDT117.005.050.000.000.00-1,2301,5010.00%
CVNA240628C001180002024-06-24 3:59PM EDT118.004.330.000.000.00-5,0223,9190.00%
CVNA240628C001190002024-06-24 3:59PM EDT119.003.810.000.000.00-7793180.00%
CVNA240628C001200002024-06-24 3:59PM EDT120.003.500.000.000.00-5,4477,1571.56%
CVNA240628C001210002024-06-24 3:58PM EDT121.002.900.000.000.00-4583473.13%
CVNA240628C001220002024-06-24 3:59PM EDT122.002.660.000.000.00-7595476.25%
CVNA240628C001230002024-06-24 3:56PM EDT123.002.380.000.000.00-1,4832,4036.25%
CVNA240628C001240002024-06-24 3:59PM EDT124.001.880.000.000.00-3,2793,1066.25%
CVNA240628C001250002024-06-24 3:59PM EDT125.001.600.000.000.00-3,8892,00912.50%
CVNA240628C001260002024-06-24 3:59PM EDT126.001.470.000.000.00-1179312.50%
CVNA240628C001270002024-06-24 3:54PM EDT127.001.540.000.000.00-22519112.50%
CVNA240628C001280002024-06-24 3:56PM EDT128.001.200.000.000.00-23013412.50%
CVNA240628C001290002024-06-24 3:57PM EDT129.000.940.000.000.00-34633512.50%
CVNA240628C001300002024-06-24 3:59PM EDT130.000.750.000.000.00-4,5071,20225.00%
CVNA240628C001310002024-06-24 3:57PM EDT131.000.630.000.000.00-20046725.00%
CVNA240628C001350002024-06-24 3:59PM EDT135.000.390.000.000.00-3,22092625.00%
CVNA240628C001400002024-06-24 3:56PM EDT140.000.240.000.000.00-31442925.00%
CVNA240628C001450002024-06-24 3:54PM EDT145.000.170.000.000.00-8732850.00%
CVNA240628C001500002024-06-24 3:54PM EDT150.000.120.000.000.00-7078,27050.00%
CVNA240628C001550002024-06-24 3:46PM EDT155.000.100.000.000.00-21420250.00%
CVNA240628C001600002024-06-24 3:53PM EDT160.000.110.000.000.00-24425250.00%
CVNA240628C001650002024-06-24 1:20PM EDT165.000.010.000.000.00-110250.00%
CVNA240628C001700002024-06-24 3:55PM EDT170.000.050.000.000.00-10020650.00%
CVNA240628C001750002024-06-24 3:52PM EDT175.000.050.000.000.00-29121150.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240628P000600002024-06-21 9:55AM EDT60.000.010.000.000.00-16750.00%
CVNA240628P000650002024-06-21 11:39AM EDT65.000.090.000.000.00-2712250.00%
CVNA240628P000700002024-06-24 3:31PM EDT70.000.010.000.000.00-4515750.00%
CVNA240628P000750002024-06-20 1:37PM EDT75.000.050.000.000.00-3827250.00%
CVNA240628P000800002024-06-24 12:53PM EDT80.000.020.000.000.00-8734150.00%
CVNA240628P000850002024-06-24 2:21PM EDT85.000.020.000.000.00-14444150.00%
CVNA240628P000900002024-06-24 2:51PM EDT90.000.060.000.000.00-9498150.00%
CVNA240628P000910002024-06-24 9:42AM EDT91.000.060.000.000.00-64550.00%
CVNA240628P000920002024-06-24 3:53PM EDT92.000.050.000.000.00-14950.00%
CVNA240628P000930002024-06-24 3:16PM EDT93.000.040.000.000.00-133450.00%
CVNA240628P000940002024-06-24 3:46PM EDT94.000.040.000.000.00-175250.00%
CVNA240628P000950002024-06-24 3:53PM EDT95.000.060.000.000.00-5267450.00%
CVNA240628P000960002024-06-24 3:44PM EDT96.000.080.000.000.00-63950.00%
CVNA240628P000970002024-06-24 3:57PM EDT97.000.080.000.000.00-228050.00%
CVNA240628P000980002024-06-24 2:47PM EDT98.000.120.000.000.00-278050.00%
CVNA240628P000990002024-06-24 3:27PM EDT99.000.090.000.000.00-4612650.00%
CVNA240628P001000002024-06-24 3:50PM EDT100.000.110.000.000.00-39690750.00%
CVNA240628P001010002024-06-24 3:49PM EDT101.000.120.000.000.00-10818225.00%
CVNA240628P001020002024-06-24 3:59PM EDT102.000.240.000.000.00-8318325.00%
CVNA240628P001030002024-06-24 3:37PM EDT103.000.200.000.000.00-8413225.00%
CVNA240628P001040002024-06-24 3:37PM EDT104.000.260.000.000.00-29839825.00%
CVNA240628P001050002024-06-24 3:58PM EDT105.000.250.000.000.00-8101,01925.00%
CVNA240628P001060002024-06-24 3:56PM EDT106.000.300.000.000.00-29735825.00%
CVNA240628P001070002024-06-24 3:56PM EDT107.000.360.000.000.00-30236325.00%
CVNA240628P001080002024-06-24 3:58PM EDT108.000.450.000.000.00-28621625.00%
CVNA240628P001090002024-06-24 3:59PM EDT109.000.560.000.000.00-27027025.00%
CVNA240628P001100002024-06-24 3:59PM EDT110.000.600.000.000.00-3,1342,13825.00%
CVNA240628P001110002024-06-24 3:59PM EDT111.000.750.000.000.00-18942212.50%
CVNA240628P001120002024-06-24 3:58PM EDT112.001.000.000.000.00-54049112.50%
CVNA240628P001130002024-06-24 3:57PM EDT113.001.220.000.000.00-61941112.50%
CVNA240628P001140002024-06-24 3:54PM EDT114.001.470.000.000.00-19513812.50%
CVNA240628P001150002024-06-24 3:59PM EDT115.001.650.000.000.00-1,38686712.50%
CVNA240628P001160002024-06-24 3:59PM EDT116.002.050.000.000.00-6734356.25%
CVNA240628P001170002024-06-24 3:59PM EDT117.002.400.000.000.00-2892576.25%
CVNA240628P001180002024-06-24 3:53PM EDT118.002.880.000.000.00-1351123.13%
CVNA240628P001190002024-06-24 3:59PM EDT119.003.250.000.000.00-2291221.56%
CVNA240628P001200002024-06-24 3:59PM EDT120.003.840.000.000.00-1,0119620.00%
CVNA240628P001210002024-06-24 3:48PM EDT121.004.550.000.000.00-56490.00%
CVNA240628P001220002024-06-24 3:45PM EDT122.005.000.000.000.00-381310.00%
CVNA240628P001250002024-06-24 3:29PM EDT125.007.540.000.000.00-1121180.00%
CVNA240628P001260002024-06-17 9:33AM EDT126.0025.650.000.000.00-1130.00%
CVNA240628P001270002024-06-24 3:59PM EDT127.008.700.000.000.00-11120.00%
CVNA240628P001280002024-06-24 3:43PM EDT128.009.600.000.000.00-3100.00%
CVNA240628P001300002024-06-24 3:43PM EDT130.0011.200.000.000.00-3120.00%
CVNA240628P001400002024-06-12 3:50PM EDT140.0029.750.000.000.00--20.00%
CVNA240628P001650002024-06-17 9:31AM EDT165.0064.000.000.000.00-200.00%
CVNA240628P001700002024-06-06 10:14AM EDT170.0064.090.000.000.00-100.00%
CVNA240628P001750002024-06-06 10:14AM EDT175.0069.430.000.000.00--00.00%