New Zealand markets close in 1 minute

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.07+4.87 (+13.84%)
At close: 04:00PM EST
39.99 -0.08 (-0.20%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA231208C000160002023-12-04 9:41AM EST16.0023.9023.6024.85+8.40+54.19%309474.22%
CVNA231208C000170002023-12-01 10:43AM EST17.0014.5021.6024.550.00-56287.50%
CVNA231208C000180002023-12-01 11:17AM EST18.0021.5520.5523.40+7.30+51.23%210702.93%
CVNA231208C000190002023-12-01 12:51PM EST19.0014.8020.4022.800.00-78510.16%
CVNA231208C000200002023-12-04 2:38PM EST20.0020.0019.6521.00+4.90+32.45%1837406.64%
CVNA231208C000210002023-11-29 10:47AM EST21.0013.1517.5020.600.00-11619.92%
CVNA231208C000220002023-12-04 2:18PM EST22.0018.7017.3018.85+5.95+46.67%210206.25%
CVNA231208C000225002023-11-30 9:42AM EST22.508.5517.2517.900.00--1196.88%
CVNA231208C000230002023-12-01 10:48AM EST23.008.5516.5517.700.00-22254.69%
CVNA231208C000235002023-11-29 10:07AM EST23.5011.6016.2016.850.00--1330.47%
CVNA231208C000240002023-12-04 2:17PM EST24.0016.7015.7516.50+9.15+121.19%14237.50%
CVNA231208C000245002023-12-01 12:42PM EST24.5015.5515.2515.95+6.43+70.50%81209.38%
CVNA231208C000250002023-12-01 3:27PM EST25.0014.6514.7515.45+4.20+40.19%23,016201.56%
CVNA231208C000255002023-12-04 3:41PM EST25.5014.7514.3014.90+7.05+91.56%311193.75%
CVNA231208C000260002023-12-04 1:07PM EST26.0014.4513.7514.40+5.16+55.54%726150.00%
CVNA231208C000265002023-11-30 9:39AM EST26.5013.1513.1014.35+7.95+152.88%11235.94%
CVNA231208C000270002023-12-04 9:56AM EST27.0012.6912.7514.05+8.24+185.17%2656267.97%
CVNA231208C000275002023-12-01 9:51AM EST27.503.5012.2012.900.00-34257.81%
CVNA231208C000280002023-12-04 1:45PM EST28.0012.1211.6512.80+4.29+54.79%251208.98%
CVNA231208C000285002023-12-01 11:02AM EST28.503.4511.1511.950.00-115246.88%
CVNA231208C000290002023-12-04 2:39PM EST29.0010.9010.8511.55+4.32+65.65%1268185.16%
CVNA231208C000295002023-12-01 2:03PM EST29.5011.009.8011.25+5.25+91.30%135269.53%
CVNA231208C000300002023-12-04 3:34PM EST30.009.859.8510.50+4.33+78.44%95384161.72%
CVNA231208C000305002023-12-04 3:42PM EST30.509.809.309.80+4.15+73.45%28184182.81%
CVNA231208C000310002023-12-04 3:44PM EST31.009.438.909.50+4.85+105.90%92287153.13%
CVNA231208C000315002023-12-04 2:47PM EST31.508.708.308.95+4.30+97.73%262365123.44%
CVNA231208C000320002023-12-04 3:25PM EST32.008.207.758.55+4.45+118.67%361936124.22%
CVNA231208C000325002023-12-04 3:37PM EST32.507.567.508.00+4.10+118.50%117340139.84%
CVNA231208C000330002023-12-04 3:36PM EST33.007.207.107.50+4.20+140.00%1,0722,164140.04%
CVNA231208C000335002023-12-04 3:41PM EST33.506.686.407.35+3.95+144.69%82215142.38%
CVNA231208C000340002023-12-04 2:06PM EST34.006.256.106.60+3.75+150.00%2601,003130.47%
CVNA231208C000345002023-12-04 2:06PM EST34.506.505.656.45+4.32+198.17%255488144.73%
CVNA231208C000350002023-12-04 3:48PM EST35.005.405.355.60+3.54+190.32%8,5989,145127.54%
CVNA231208C000355002023-12-04 2:53PM EST35.504.994.855.35+3.29+193.53%147291130.47%
CVNA231208C000360002023-12-04 3:39PM EST36.004.694.504.80+3.19+212.67%1,0591,623125.20%
CVNA231208C000365002023-12-04 3:59PM EST36.504.154.054.90+2.82+212.03%268443141.21%
CVNA231208C000370002023-12-04 3:35PM EST37.003.753.754.30+2.59+223.28%458689133.79%
CVNA231208C000375002023-12-04 3:50PM EST37.503.633.453.65+2.59+249.04%327211124.22%
CVNA231208C000380002023-12-04 3:41PM EST38.003.103.153.30+2.14+222.92%1,389948124.22%
CVNA231208C000385002023-12-04 3:34PM EST38.502.882.823.00+2.02+234.88%858178123.83%
CVNA231208C000390002023-12-04 3:41PM EST39.002.612.622.71+1.86+248.00%1,195467126.47%
CVNA231208C000395002023-12-04 3:58PM EST39.502.362.312.47+1.71+263.08%1,68573126.07%
CVNA231208C000400002023-12-04 3:59PM EST40.002.122.062.24+1.57+285.45%9,0951,375126.56%
CVNA231208C000405002023-12-04 3:59PM EST40.501.921.942.01+1.40+269.23%2,255221129.88%
CVNA231208C000410002023-12-04 3:59PM EST41.001.761.761.82+1.29+274.47%4,870413131.45%
CVNA231208C000415002023-12-04 3:54PM EST41.501.551.601.65+1.15+287.50%1,048242133.30%
CVNA231208C000420002023-12-04 3:59PM EST42.001.441.391.52+1.07+289.19%2,237405133.89%
CVNA231208C000430002023-12-04 3:51PM EST43.001.121.171.25+0.84+300.00%1,166352138.28%
CVNA231208C000440002023-12-04 3:58PM EST44.000.950.941.03+0.71+295.83%1,7721,057140.82%
CVNA231208C000450002023-12-04 3:59PM EST45.000.800.710.91+0.61+321.05%3,579337143.95%
CVNA231208C000460002023-12-04 3:58PM EST46.000.660.600.97+0.43+186.96%42092156.64%
CVNA231208C000470002023-12-04 3:56PM EST47.000.550.520.64+0.39+243.75%64847152.73%
CVNA231208C000480002023-12-04 3:58PM EST48.000.480.480.56+0.33+220.00%1,28160159.57%
CVNA231208C000490002023-12-04 3:51PM EST49.000.400.320.64+0.31+344.44%564147167.19%
CVNA231208C000500002023-12-04 3:59PM EST50.000.350.310.37+0.30+600.00%8,86510,405161.91%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA231208P000160002023-12-04 9:31AM EST16.000.020.000.01-0.01-33.33%1792306.25%
CVNA231208P000170002023-12-01 12:14PM EST17.000.010.000.010.00-1043287.50%
CVNA231208P000180002023-11-27 3:03PM EST18.000.020.000.02-0.02-50.00%1084287.50%
CVNA231208P000190002023-12-04 9:33AM EST19.000.020.000.020.00-1396268.75%
CVNA231208P000200002023-12-04 9:56AM EST20.000.020.000.020.00-57,615250.00%
CVNA231208P000205002023-12-01 9:50AM EST20.500.030.000.020.00-11243.75%
CVNA231208P000210002023-12-01 12:02PM EST21.000.020.000.020.00-1149237.50%
CVNA231208P000220002023-12-04 12:14PM EST22.000.030.000.01+0.01+50.00%133133206.25%
CVNA231208P000225002023-12-04 10:29AM EST22.500.020.000.020.00-186212.50%
CVNA231208P000230002023-12-04 1:59PM EST23.000.010.010.02-0.02-66.67%52163215.63%
CVNA231208P000235002023-12-04 1:01PM EST23.500.020.010.02-0.02-50.00%17100206.25%
CVNA231208P000240002023-12-04 1:14PM EST24.000.010.010.02-0.09-90.00%477198.44%
CVNA231208P000245002023-12-01 2:43PM EST24.500.050.000.750.00-15330.47%
CVNA231208P000250002023-12-04 3:31PM EST25.000.030.010.03-0.03-50.00%832,236190.63%
CVNA231208P000255002023-12-01 10:12AM EST25.500.120.010.130.00-17220.31%
CVNA231208P000260002023-12-04 3:51PM EST26.000.020.020.04-0.06-75.00%372442187.50%
CVNA231208P000265002023-12-04 1:18PM EST26.500.030.010.09-0.07-70.00%21246193.75%
CVNA231208P000270002023-12-04 3:46PM EST27.000.050.020.03-0.04-44.44%1,123396168.75%
CVNA231208P000275002023-12-04 12:31PM EST27.500.050.010.07-0.06-54.55%256119171.88%
CVNA231208P000280002023-12-04 3:46PM EST28.000.040.020.04-0.09-69.23%2533,209157.81%
CVNA231208P000285002023-12-04 3:42PM EST28.500.050.010.06-0.07-58.33%465458154.69%
CVNA231208P000290002023-12-04 3:44PM EST29.000.060.050.06-0.11-64.71%1,0631,183158.59%
CVNA231208P000295002023-12-04 3:50PM EST29.500.060.050.06-0.16-72.73%16180151.56%
CVNA231208P000300002023-12-04 3:50PM EST30.000.060.060.08-0.16-72.73%439782150.00%
CVNA231208P000305002023-12-04 3:44PM EST30.500.090.040.09-0.19-67.86%198139141.02%
CVNA231208P000310002023-12-04 3:43PM EST31.000.090.080.15-0.26-74.29%405643149.22%
CVNA231208P000315002023-12-04 1:55PM EST31.500.140.010.21-0.32-69.57%116160140.23%
CVNA231208P000320002023-12-04 3:52PM EST32.000.140.110.13-0.38-73.08%1,122589135.16%
CVNA231208P000325002023-12-04 3:41PM EST32.500.160.130.16-0.48-75.00%215212132.81%
CVNA231208P000330002023-12-04 3:20PM EST33.000.150.140.19-0.65-81.25%855785128.91%
CVNA231208P000335002023-12-04 3:24PM EST33.500.200.120.26-0.80-80.00%215209125.39%
CVNA231208P000340002023-12-04 3:49PM EST34.000.220.170.27-0.96-81.36%1,075483121.88%
CVNA231208P000345002023-12-04 3:59PM EST34.500.280.270.33-1.09-79.56%1,338163124.22%
CVNA231208P000350002023-12-04 3:59PM EST35.000.370.360.38-1.27-77.44%2,724407123.63%
CVNA231208P000355002023-12-04 3:55PM EST35.500.440.370.49-1.49-77.20%353149120.70%
CVNA231208P000360002023-12-04 3:56PM EST36.000.570.470.59-1.63-74.09%1,080263120.70%
CVNA231208P000365002023-12-04 3:56PM EST36.500.670.580.69-1.92-74.13%40668119.82%
CVNA231208P000370002023-12-04 3:51PM EST37.000.800.710.80-2.15-72.88%1,42067118.85%
CVNA231208P000375002023-12-04 3:49PM EST37.500.950.921.01-2.20-69.84%72359123.05%
CVNA231208P000380002023-12-04 3:55PM EST38.001.141.111.19-2.71-70.39%1,26611123.93%
CVNA231208P000385002023-12-04 3:58PM EST38.501.381.291.41-2.47-64.16%9935124.41%
CVNA231208P000390002023-12-04 3:59PM EST39.001.591.531.62-6.26-79.75%1,33825125.20%
CVNA231208P000395002023-12-04 3:58PM EST39.501.841.781.86-5.56-75.14%9421126.07%
CVNA231208P000400002023-12-04 3:58PM EST40.002.132.052.15-2.97-58.24%1,853298127.73%
CVNA231208P000405002023-12-04 3:55PM EST40.502.412.352.40-3.39-58.45%8122128.13%
CVNA231208P000410002023-12-04 3:59PM EST41.002.702.672.72-3.40-55.74%1,44954129.98%
CVNA231208P000415002023-12-04 3:51PM EST41.503.002.983.10-4.70-61.04%34214132.42%
CVNA231208P000420002023-12-04 3:49PM EST42.003.353.303.45-8.35-71.37%1773133.20%
CVNA231208P000430002023-12-04 3:39PM EST43.004.054.054.20-7.90-66.11%1064137.31%
CVNA231208P000440002023-12-04 3:54PM EST44.004.854.755.25-7.95-62.11%931146.68%
CVNA231208P000450002023-12-04 3:59PM EST45.005.765.555.80-4.04-41.22%22673139.06%
CVNA231208P000460002023-12-04 12:56PM EST46.006.006.356.90-5.99-49.96%41149.41%
CVNA231208P000470002023-11-24 12:08PM EST47.007.527.307.70-8.13-51.95%20151.95%
CVNA231208P000480002023-12-04 1:46PM EST48.007.958.058.70-6.95-46.64%3535151.95%
CVNA231208P000490002023-12-04 9:34AM EST49.0010.209.1010.20-7.90-43.65%70190.43%
CVNA231208P000500002023-12-04 12:48PM EST50.009.3010.0510.50-5.00-34.97%86162.50%