New Zealand markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.91-2.40 (-2.66%)
At close: 04:00PM EDT
87.89 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240405C000300002024-03-26 10:08AM EDT30.0061.8856.6059.600.00-22353.13%
CVNA240405C000350002024-03-28 3:58PM EDT35.0053.2251.5554.50+11.58+27.81%120283.98%
CVNA240405C000400002024-03-28 1:49PM EDT40.0046.0347.2549.65-5.90-11.36%358318.75%
CVNA240405C000410002024-03-22 9:42AM EDT41.0045.2645.7548.650.00-35275.78%
CVNA240405C000420002024-03-28 1:49PM EDT42.0044.1044.6047.50+0.03+0.07%113238.28%
CVNA240405C000430002024-03-22 9:41AM EDT43.0043.3043.8546.450.00-13251.95%
CVNA240405C000440002024-03-25 9:46AM EDT44.0045.2042.5545.650.00-13235.55%
CVNA240405C000450002024-03-26 10:22AM EDT45.0046.6241.6544.550.00-2831228.91%
CVNA240405C000470002024-03-22 9:41AM EDT47.0039.5339.5042.650.00-11210.55%
CVNA240405C000500002024-03-26 12:32PM EDT50.0038.2836.5539.10-5.32-12.20%2106287.11%
CVNA240405C000510002024-03-19 9:49AM EDT51.0026.5535.6538.600.00-16194.14%
CVNA240405C000520002024-03-22 1:37PM EDT52.0034.0034.6037.650.00-14188.28%
CVNA240405C000530002024-03-28 1:56PM EDT53.0033.2533.6536.65-7.64-18.68%105185.74%
CVNA240405C000550002024-03-28 12:21PM EDT55.0032.6931.6034.50-5.34-14.04%13158.79%
CVNA240405C000560002024-03-28 3:11PM EDT56.0031.6230.5532.90-0.85-2.62%57228.13%
CVNA240405C000570002024-03-22 9:40AM EDT57.0030.0029.5532.650.00-14155.86%
CVNA240405C000580002024-03-18 10:09AM EDT58.0022.3028.6531.650.00--1156.64%
CVNA240405C000590002024-03-28 12:08PM EDT59.0029.2427.7030.70-3.31-10.17%17156.64%
CVNA240405C000600002024-03-28 3:59PM EDT60.0028.2827.3029.40+6.33+28.84%410164.45%
CVNA240405C000610002024-03-28 12:21PM EDT61.0026.8025.5528.50-5.53-17.10%125123.83%
CVNA240405C000620002024-03-13 1:40PM EDT62.0018.0324.5527.700.00-1015132.42%
CVNA240405C000630002024-03-28 1:58PM EDT63.0023.3924.3026.70-3.66-13.53%147157.23%
CVNA240405C000640002024-02-23 12:43PM EDT64.0011.4321.8522.550.00-930.00%
CVNA240405C000650002024-03-28 12:06PM EDT65.0022.6121.8023.50-1.99-8.09%171145.31%
CVNA240405C000660002024-03-28 3:46PM EDT66.0021.9021.0022.50-2.05-8.56%2004139.45%
CVNA240405C000670002024-03-25 9:31AM EDT67.0023.4019.9521.55+1.90+8.84%1020136.52%
CVNA240405C000680002024-03-26 3:41PM EDT68.0023.5018.8520.550.00-22130.66%
CVNA240405C000690002024-03-27 2:41PM EDT69.0017.2017.7519.60-3.75-17.90%123127.44%
CVNA240405C000700002024-03-28 12:49PM EDT70.0017.3516.8018.50-4.20-19.49%5063,054116.60%
CVNA240405C000710002024-03-19 11:02AM EDT71.009.8515.7517.600.00-610115.82%
CVNA240405C000720002024-03-28 3:26PM EDT72.0015.8515.0516.70-5.44-25.55%16114.50%
CVNA240405C000730002024-03-28 1:32PM EDT73.0013.5014.7515.60-7.00-34.15%27982.03%
CVNA240405C000740002024-03-28 10:41AM EDT74.0016.1013.7514.70-0.05-0.31%12480.27%
CVNA240405C000750002024-03-28 12:12PM EDT75.0012.9912.9013.75-2.06-13.69%11,50580.76%
CVNA240405C000760002024-03-28 2:14PM EDT76.0011.1011.1513.55-6.25-36.02%32676.76%
CVNA240405C000770002024-03-28 9:31AM EDT77.0013.9710.8511.75-0.63-4.32%19769.24%
CVNA240405C000780002024-03-28 3:11PM EDT78.0010.1910.2510.90-5.49-35.01%128975.20%
CVNA240405C000790002024-03-28 2:15PM EDT79.008.508.4510.40-7.00-45.16%194864.06%
CVNA240405C000800002024-03-28 2:17PM EDT80.007.707.759.30-3.40-30.63%5320262.21%
CVNA240405C000810002024-03-28 3:44PM EDT81.007.756.858.05-2.00-20.51%544954.10%
CVNA240405C000820002024-03-28 3:59PM EDT82.006.986.457.35-2.57-26.91%7312461.52%
CVNA240405C000830002024-03-28 3:54PM EDT83.006.506.156.45-1.75-21.21%17919564.94%
CVNA240405C000840002024-03-28 3:46PM EDT84.005.625.505.75-2.38-29.75%17216965.23%
CVNA240405C000850002024-03-28 3:34PM EDT85.005.004.855.00-1.50-23.08%1,2201,26463.97%
CVNA240405C000860002024-03-28 3:39PM EDT86.004.104.204.45-2.55-38.35%36718163.92%
CVNA240405C000870002024-03-28 3:57PM EDT87.003.823.653.95-1.73-31.17%4552,33564.40%
CVNA240405C000880002024-03-28 3:59PM EDT88.003.323.153.35-1.98-37.36%5171,69363.43%
CVNA240405C000890002024-03-28 3:55PM EDT89.002.922.742.90-1.33-31.29%42338063.89%
CVNA240405C000900002024-03-28 3:58PM EDT90.002.462.352.45-1.39-36.10%1,2371,23563.62%
CVNA240405C000910002024-03-28 3:59PM EDT91.002.081.922.33-1.47-41.41%27423865.38%
CVNA240405C000920002024-03-28 3:57PM EDT92.001.771.671.86-1.53-46.36%6694,62664.58%
CVNA240405C000930002024-03-28 3:52PM EDT93.001.521.431.58-1.38-47.59%31225265.04%
CVNA240405C000940002024-03-28 3:57PM EDT94.001.251.201.33-1.30-50.98%30520065.19%
CVNA240405C000950002024-03-28 3:59PM EDT95.001.121.021.12-0.94-45.63%68534365.63%
CVNA240405C000960002024-03-28 3:57PM EDT96.000.970.650.97-0.75-43.60%13215463.48%
CVNA240405C000970002024-03-28 3:56PM EDT97.000.800.660.83-0.78-49.37%758766.11%
CVNA240405C000980002024-03-28 3:38PM EDT98.000.650.510.73-1.13-63.48%707266.41%
CVNA240405C000990002024-03-28 3:08PM EDT99.000.630.460.63-0.60-48.78%428367.87%
CVNA240405C001000002024-03-28 3:54PM EDT100.000.510.390.55-0.65-56.03%1,2851,09368.90%
CVNA240405C001010002024-03-28 2:12PM EDT101.000.380.210.49-0.68-64.15%558567.38%
CVNA240405C001020002024-03-28 3:08PM EDT102.000.360.350.42-1.09-75.17%478772.51%
CVNA240405C001030002024-03-28 9:55AM EDT103.000.370.300.37-0.93-71.54%135373.54%
CVNA240405C001040002024-03-28 3:52PM EDT104.000.290.260.33-0.43-59.72%488874.61%
CVNA240405C001050002024-03-28 3:34PM EDT105.000.270.230.29-0.43-61.43%28238475.78%
CVNA240405C001060002024-03-28 2:06PM EDT106.000.230.190.26-0.53-69.74%45076.56%
CVNA240405C001070002024-03-28 3:50PM EDT107.000.200.160.23-0.30-60.00%74577.34%
CVNA240405C001080002024-03-28 3:52PM EDT108.000.170.120.22-0.30-63.83%383078.13%
CVNA240405C001090002024-03-28 1:28PM EDT109.000.140.070.20-0.43-75.44%84277.73%
CVNA240405C001100002024-03-28 3:59PM EDT110.000.160.130.16-0.20-55.56%67761781.45%
CVNA240405C001110002024-03-28 1:02PM EDT111.000.160.100.17-0.25-60.98%9683.01%
CVNA240405C001120002024-03-28 10:42AM EDT112.000.270.050.17-0.20-42.55%11782.81%
CVNA240405C001130002024-03-28 11:10AM EDT113.000.150.070.22-0.24-61.54%2010489.26%
CVNA240405C001140002024-03-28 12:55PM EDT114.000.150.050.28-0.14-48.28%213593.75%
CVNA240405C001150002024-03-28 3:46PM EDT115.000.110.050.12-0.16-59.26%62575786.72%
CVNA240405C001170002024-03-26 2:50PM EDT117.000.600.040.340.00-65103.71%
CVNA240405C001180002024-03-27 2:20PM EDT118.000.200.040.35-0.02-9.09%130106.64%
CVNA240405C001190002024-03-28 1:00PM EDT119.000.060.000.34-0.56-90.32%11134106.64%
CVNA240405C001200002024-03-28 3:17PM EDT120.000.070.050.09-0.10-58.82%2369,24395.31%
CVNA240405C001220002024-03-27 10:58AM EDT122.000.280.000.330.00-11113.09%
CVNA240405C001250002024-03-27 1:14PM EDT125.000.040.020.07-0.13-76.47%3033999.80%
CVNA240405C001300002024-03-28 3:47PM EDT130.000.040.040.05-0.03-42.86%1,6575,827109.38%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240405P000300002024-03-21 3:28PM EDT30.000.010.000.010.00-21237.50%
CVNA240405P000350002024-03-18 2:05PM EDT35.000.050.000.010.00--4200.00%
CVNA240405P000400002024-03-22 9:53AM EDT40.000.030.000.010.00-186175.00%
CVNA240405P000410002024-02-23 4:29PM EDT41.000.500.000.260.00-22242.97%
CVNA240405P000420002024-02-27 12:55PM EDT42.000.340.000.190.00-47225.78%
CVNA240405P000430002024-03-04 12:25PM EDT43.000.200.000.250.00-66227.73%
CVNA240405P000440002024-02-29 10:45AM EDT44.000.450.000.250.00--12221.09%
CVNA240405P000450002024-03-04 12:08PM EDT45.000.010.000.01-0.30-96.77%118150.00%
CVNA240405P000460002024-03-20 11:31AM EDT46.000.060.000.250.00-35208.20%
CVNA240405P000470002024-02-27 2:21PM EDT47.000.630.000.190.00--8194.14%
CVNA240405P000480002024-03-21 1:33PM EDT48.000.060.000.260.00-412196.88%
CVNA240405P000490002024-03-07 1:37PM EDT49.000.390.000.260.00-110191.02%
CVNA240405P000500002024-03-27 10:31AM EDT50.000.010.000.010.00-4181128.13%
CVNA240405P000510002024-03-19 1:31PM EDT51.000.160.000.260.00-117179.30%
CVNA240405P000520002024-03-26 10:53AM EDT52.000.040.000.010.00-158118.75%
CVNA240405P000530002024-03-19 10:05AM EDT53.000.170.000.260.00-317167.97%
CVNA240405P000540002024-03-12 9:49AM EDT54.000.460.000.260.00-324162.50%
CVNA240405P000550002024-03-28 2:51PM EDT55.000.010.010.020.00-10140118.75%
CVNA240405P000560002024-03-25 3:00PM EDT56.000.030.000.050.00-1226121.88%
CVNA240405P000570002024-03-28 3:35PM EDT57.000.020.000.03-0.09-81.82%324110.94%
CVNA240405P000580002024-03-28 1:43PM EDT58.000.020.000.10+0.01+100.00%121123.05%
CVNA240405P000590002024-03-27 10:55AM EDT59.000.020.000.04-0.01-33.33%314106.25%
CVNA240405P000600002024-03-28 3:49PM EDT60.000.030.000.03+0.01+50.00%7583398.44%
CVNA240405P000610002024-03-28 3:14PM EDT61.000.040.000.04-0.37-90.24%31998.44%
CVNA240405P000620002024-03-26 10:39AM EDT62.000.100.000.080.00-318102.34%
CVNA240405P000630002024-03-28 1:43PM EDT63.000.060.010.05-0.05-45.45%13394.53%
CVNA240405P000640002024-03-26 12:41PM EDT64.000.070.010.080.00-62395.31%
CVNA240405P000650002024-03-28 1:54PM EDT65.000.040.010.12-0.01-20.00%1335996.09%
CVNA240405P000660002024-03-27 3:39PM EDT66.000.050.020.050.00-34084.38%
CVNA240405P000670002024-03-28 3:17PM EDT67.000.050.040.06-0.03-37.50%93084.38%
CVNA240405P000680002024-03-28 10:11AM EDT68.000.060.020.08-0.07-53.85%810480.47%
CVNA240405P000690002024-03-28 11:28AM EDT69.000.070.040.08-0.07-50.00%137578.13%
CVNA240405P000700002024-03-28 3:56PM EDT70.000.070.060.08-0.05-41.67%11768375.98%
CVNA240405P000710002024-03-28 12:50PM EDT71.000.110.040.19-0.01-8.33%244278.13%
CVNA240405P000720002024-03-28 3:24PM EDT72.000.140.060.14-0.01-6.67%1527671.88%
CVNA240405P000730002024-03-28 3:57PM EDT73.000.160.100.16-0.01-5.88%10011071.09%
CVNA240405P000740002024-03-28 3:33PM EDT74.000.160.110.190.00-38419168.56%
CVNA240405P000750002024-03-28 3:59PM EDT75.000.190.190.22-0.06-24.00%5395,16768.36%
CVNA240405P000760002024-03-28 3:24PM EDT76.000.270.210.47-0.06-18.18%16715871.78%
CVNA240405P000770002024-03-28 3:49PM EDT77.000.330.280.34-0.07-17.50%11423165.23%
CVNA240405P000780002024-03-28 3:59PM EDT78.000.400.280.63-0.07-14.89%14315966.99%
CVNA240405P000790002024-03-28 3:52PM EDT79.000.530.400.55-0.06-10.17%41958762.55%
CVNA240405P000800002024-03-28 3:54PM EDT80.000.650.650.75-0.22-25.29%1,0451,56365.04%
CVNA240405P000810002024-03-28 3:57PM EDT81.000.810.790.89-0.22-21.36%26624863.53%
CVNA240405P000820002024-03-28 3:46PM EDT82.001.091.021.10-0.01-0.91%39529963.38%
CVNA240405P000830002024-03-28 3:58PM EDT83.001.271.231.33-0.04-3.05%27142062.31%
CVNA240405P000840002024-03-28 3:48PM EDT84.001.601.451.67+0.14+9.59%70523861.77%
CVNA240405P000850002024-03-28 3:57PM EDT85.001.871.762.00+0.09+5.06%87732661.18%
CVNA240405P000860002024-03-28 3:59PM EDT86.002.292.262.37+0.06+2.69%56328061.91%
CVNA240405P000870002024-03-28 3:59PM EDT87.002.752.662.89+0.35+14.58%43429062.16%
CVNA240405P000880002024-03-28 3:54PM EDT88.003.203.203.35+0.40+14.29%29621962.21%
CVNA240405P000890002024-03-28 3:31PM EDT89.004.003.753.90+0.65+19.40%27529162.26%
CVNA240405P000900002024-03-28 3:57PM EDT90.004.354.354.50+0.40+10.13%38419762.35%
CVNA240405P000910002024-03-28 3:46PM EDT91.005.054.905.15+0.35+7.45%2076761.52%
CVNA240405P000920002024-03-28 3:59PM EDT92.005.655.505.80+0.60+11.88%51919360.21%
CVNA240405P000930002024-03-28 3:44PM EDT93.006.705.056.60+0.90+15.52%14821465.14%
CVNA240405P000940002024-03-28 12:34PM EDT94.007.806.657.40+1.75+28.93%218157.08%
CVNA240405P000950002024-03-28 3:33PM EDT95.008.107.508.30+0.85+11.72%30838758.74%
CVNA240405P000960002024-03-28 3:10PM EDT96.009.228.709.95+1.77+23.76%55174.85%
CVNA240405P000970002024-03-28 2:01PM EDT97.0011.708.7010.05+3.15+36.84%16472.36%
CVNA240405P000980002024-03-28 3:23PM EDT98.0011.169.8511.65+1.71+18.10%4611767.77%
CVNA240405P000990002024-03-26 3:29PM EDT99.009.4511.3512.650.00-1489679.88%
CVNA240405P001000002024-03-28 3:50PM EDT100.0012.5012.3013.60+1.07+9.36%8821982.62%
CVNA240405P001010002024-03-28 11:10AM EDT101.0013.1713.2014.45+2.87+27.86%40782.57%
CVNA240405P001020002024-03-26 1:01PM EDT102.0010.8013.8014.700.00-5559.77%
CVNA240405P001030002024-03-27 1:16PM EDT103.0012.8014.7016.550.00-8882.62%
CVNA240405P001040002024-03-28 3:42PM EDT104.0016.6215.7517.50+1.72+11.54%32086.23%
CVNA240405P001050002024-03-28 3:42PM EDT105.0017.5716.6517.60+3.23+22.52%3953.91%
CVNA240405P001060002024-03-27 9:41AM EDT106.0015.9017.5519.650.00-2291.99%
CVNA240405P001070002024-03-26 10:19AM EDT107.0016.2518.5519.650.00-1150.78%
CVNA240405P001100002024-03-28 12:49PM EDT110.0023.0021.6523.55+3.84+20.04%25303105.08%
CVNA240405P001110002024-03-26 11:12AM EDT111.0020.9521.9024.550.00-1183.01%
CVNA240405P001130002024-03-26 3:05PM EDT113.0021.3023.7026.450.00-11147.95%
CVNA240405P001150002024-03-25 9:46AM EDT115.0026.2925.5028.500.00-12156.40%
CVNA240405P001160002024-03-25 9:46AM EDT116.0028.0526.8529.300.00-55152.83%
CVNA240405P001250002024-03-22 10:51AM EDT125.0039.8035.4538.500.00-53187.60%