New Zealand markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.09+5.70 (+3.64%)
At close: 04:00PM EST
162.09 0.00 (0.00%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA220121C000175002021-11-10 6:46AM EST17.50336.00248.65256.050.00-200.00%
CVNA220121C000200002021-11-10 6:46AM EST20.00287.21246.10253.450.00-110.00%
CVNA220121C000225002021-11-10 6:46AM EST22.50240.60243.65250.600.00--100.00%
CVNA220121C000250002021-11-10 6:46AM EST25.00282.32241.00250.300.00-1110.00%
CVNA220121C000300002021-11-10 6:46AM EST30.00338.45236.15242.800.00-1060.00%
CVNA220121C000350002022-01-14 11:14AM EST35.00118.10126.00129.700.00-4001919.53%
CVNA220121C000400002021-11-10 6:46AM EST40.00230.64226.20232.850.00-220.00%
CVNA220121C000450002021-11-10 6:46AM EST45.0087.40221.25227.800.00-110.00%
CVNA220121C000500002021-12-16 12:41PM EST50.00158.08103.15108.000.00-2230.00%
CVNA220121C000550002022-01-14 11:14AM EST55.0098.20105.15109.350.00-400172518.75%
CVNA220121C000600002021-12-02 3:41PM EST60.00206.03169.70176.400.00-5310.00%
CVNA220121C000650002021-11-10 6:46AM EST65.00170.25201.30208.450.00-360.00%
CVNA220121C000700002021-11-19 9:51AM EST70.00217.32148.50158.000.00-1233,802.93%
CVNA220121C000750002021-11-10 6:46AM EST75.00239.50191.35198.100.00-4950.00%
CVNA220121C000800002022-01-10 3:23PM EST80.0099.1580.9584.600.00-119439.65%
CVNA220121C000850002021-11-10 6:46AM EST85.00226.05181.60187.850.00-1570.00%
CVNA220121C000900002021-11-10 6:46AM EST90.00170.75176.50185.150.00-3230.00%
CVNA220121C000950002021-12-21 3:29PM EST95.00130.9366.1070.950.00-118403.32%
CVNA220121C001000002022-01-06 1:12PM EST100.0097.8561.0565.500.00-369354.79%
CVNA220121C001050002022-01-05 2:25PM EST105.0098.0055.2560.000.00-515275.00%
CVNA220121C001100002021-11-10 6:46AM EST110.00223.58156.75163.400.00-2735,359.38%
CVNA220121C001150002021-11-10 6:46AM EST115.00218.73152.25158.150.00-2134,312.31%
CVNA220121C001200002021-12-28 2:28PM EST120.0063.7141.5044.450.00-1126225.20%
CVNA220121C001250002021-11-10 6:46AM EST125.00238.85143.00148.950.00-1313,491.70%
CVNA220121C001300002022-01-14 9:31AM EST130.0034.7531.6034.650.00-44,220183.40%
CVNA220121C001350002022-01-06 10:28AM EST135.0054.9026.6531.700.00-422196.58%
CVNA220121C001400002022-01-14 3:59PM EST140.0012.4522.4526.30-6.80-35.32%136174.71%
CVNA220121C001450002022-01-18 3:12PM EST145.0019.7518.0021.35+5.60+39.58%2137154.15%
CVNA220121C001500002022-01-18 1:53PM EST150.0015.1914.1516.75+4.24+38.72%15126141.80%
CVNA220121C001550002022-01-18 3:37PM EST155.0011.8110.5011.95+2.46+26.31%2941124.37%
CVNA220121C001600002022-01-18 3:57PM EST160.007.757.208.15+1.35+21.09%451484112.96%
CVNA220121C001650002022-01-18 12:32PM EST165.006.805.006.10+1.80+36.00%364169116.85%
CVNA220121C001700002022-01-18 3:59PM EST170.003.603.304.15-0.10-2.70%267560116.26%
CVNA220121C001750002022-01-18 3:53PM EST175.002.631.992.84+0.04+1.54%2752,607116.16%
CVNA220121C001800002022-01-18 3:33PM EST180.001.761.331.90+0.01+0.57%791,116118.90%
CVNA220121C001825002022-01-18 2:23PM EST182.501.540.991.73-0.11-6.67%99121.48%
CVNA220121C001850002022-01-18 3:59PM EST185.001.000.801.29-0.30-23.08%125120120.70%
CVNA220121C001875002022-01-18 3:35PM EST187.500.950.311.14-0.20-17.39%10650117.29%
CVNA220121C001900002022-01-18 2:42PM EST190.000.870.490.95+0.32+58.18%561583124.81%
CVNA220121C001925002022-01-18 12:50PM EST192.501.050.021.11-0.97-48.02%1069125.10%
CVNA220121C001950002022-01-18 3:49PM EST195.000.550.110.88-0.10-15.38%82297128.42%
CVNA220121C001975002022-01-18 10:43AM EST197.501.050.290.45+0.87+483.33%1301127.54%
CVNA220121C002000002022-01-18 3:57PM EST200.000.250.170.39-0.25-50.00%185387127.15%
CVNA220121C002025002022-01-14 9:43AM EST202.500.500.120.520.00-137136.52%
CVNA220121C002050002022-01-18 3:29PM EST205.000.200.100.50-0.36-64.29%7126140.82%
CVNA220121C002075002022-01-13 10:18AM EST207.500.700.080.500.00-1105145.70%
CVNA220121C002100002022-01-18 10:18AM EST210.000.400.060.21+0.10+33.33%13774134.38%
CVNA220121C002125002022-01-18 11:39AM EST212.500.200.050.25-0.95-82.61%1291141.60%
CVNA220121C002150002022-01-18 11:16AM EST215.000.360.060.20+0.15+71.43%1984143.75%
CVNA220121C002175002022-01-18 11:13AM EST217.500.300.040.23+0.12+66.67%4142149.41%
CVNA220121C002200002022-01-18 2:54PM EST220.000.160.050.140.00-4201,096147.27%
CVNA220121C002225002022-01-18 10:45AM EST222.500.220.020.20+0.02+10.00%10225154.69%
CVNA220121C002250002022-01-13 9:50AM EST225.000.130.030.20-0.17-56.67%23,003160.16%
CVNA220121C002275002022-01-05 2:32PM EST227.502.580.030.440.00--39182.42%
CVNA220121C002300002022-01-18 2:54PM EST230.000.140.030.10-0.01-6.67%4201,077157.81%
CVNA220121C002325002022-01-06 10:17AM EST232.501.000.020.630.00--13201.95%
CVNA220121C002350002022-01-18 3:12PM EST235.000.080.020.08-0.09-52.94%1182160.94%
CVNA220121C002375002022-01-11 12:51PM EST237.500.300.020.570.00-116208.40%
CVNA220121C002400002022-01-18 12:01PM EST240.000.030.020.10-0.07-70.00%150688172.66%
CVNA220121C002425002022-01-03 1:38PM EST242.507.850.010.500.00--6212.89%
CVNA220121C002450002022-01-14 1:54PM EST245.000.090.010.340.00-10340205.86%
CVNA220121C002475002022-01-18 3:49PM EST247.500.030.020.11-0.92-96.84%107185.94%
CVNA220121C002500002022-01-18 2:54PM EST250.000.090.010.23-0.05-35.71%1,0005,165203.91%
CVNA220121C002525002022-01-18 3:49PM EST252.500.030.010.03-2.65-98.88%14171.88%
CVNA220121C002550002022-01-18 2:54PM EST255.000.030.000.03-0.04-57.14%172,744170.31%
CVNA220121C002600002022-01-18 2:22PM EST260.000.030.000.12-0.05-62.50%28,338202.34%
CVNA220121C002650002022-01-18 10:39AM EST265.000.030.000.050.00-34143192.19%
CVNA220121C002700002022-01-14 2:26PM EST270.000.050.000.120.00-438,009216.41%
CVNA220121C002750002022-01-14 10:12AM EST275.000.030.000.050.00-652204.69%
CVNA220121C002800002022-01-18 3:13PM EST280.000.040.000.02+0.02+100.00%3582193.75%
CVNA220121C002850002022-01-13 12:20PM EST285.000.060.000.100.00-5969232.03%
CVNA220121C002900002022-01-18 10:24AM EST290.000.050.000.050.00-20559221.88%
CVNA220121C002950002022-01-13 2:37PM EST295.000.040.010.040.00-90101228.13%
CVNA220121C003000002022-01-14 12:08PM EST300.000.030.010.070.00-201,255244.53%
CVNA220121C003100002022-01-18 10:13AM EST310.000.280.000.07+0.24+600.00%1134253.13%
CVNA220121C003200002022-01-18 3:51PM EST320.000.010.000.50-0.01-50.00%17847327.15%
CVNA220121C003300002022-01-18 3:51PM EST330.000.010.000.04-0.04-80.00%36957259.38%
CVNA220121C003400002022-01-14 12:12PM EST340.000.020.000.030.00-6644262.50%
CVNA220121C003500002022-01-18 11:44AM EST350.000.010.010.03-0.02-66.67%17665279.69%
CVNA220121C003600002022-01-12 1:10PM EST360.000.050.000.030.00-5804281.25%
CVNA220121C003700002022-01-07 10:40AM EST370.000.040.000.030.00-69146290.63%
CVNA220121C003800002022-01-14 12:59PM EST380.000.030.000.050.00-3195312.50%
CVNA220121C003900002022-01-05 11:50AM EST390.000.040.000.370.00-1171389.84%
CVNA220121C004000002022-01-05 12:26PM EST400.000.100.000.280.00-61,235387.11%
CVNA220121C004100002022-01-14 2:07PM EST410.000.170.000.010.00-1167300.00%
CVNA220121C004200002022-01-03 10:44AM EST420.000.100.000.000.00-3050.00%
CVNA220121C004300002021-11-30 3:33PM EST430.000.870.031.140.00-185491.99%
CVNA220121C004400002022-01-04 1:23PM EST440.000.110.000.070.00-161368.75%
CVNA220121C004500002021-12-01 10:51AM EST450.000.800.031.500.00-139530.08%
CVNA220121C004600002022-01-05 2:51PM EST460.000.060.000.010.00-1153331.25%
CVNA220121C004700002021-10-29 11:30AM EST470.001.740.371.590.00-135567.97%
CVNA220121C004800002022-01-04 1:53PM EST480.000.050.000.280.00-6150451.56%
CVNA220121C004900002021-11-01 10:18AM EST490.001.310.084.500.00-14672.85%
CVNA220121C005000002021-11-01 10:18AM EST500.001.040.004.450.00-142678.32%
CVNA220121C005200002021-11-10 6:46AM EST520.002.160.040.410.00-77504.69%
CVNA220121C005400002022-01-18 10:14AM EST540.000.020.000.02-1.00-98.04%2367393.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA220121P000175002022-01-12 9:30AM EST17.500.010.000.020.00-1616787.50%
CVNA220121P000200002021-12-14 3:19PM EST20.000.010.000.020.00-174750.00%
CVNA220121P000225002021-12-16 12:57PM EST22.500.050.000.020.00-151700.00%
CVNA220121P000250002021-12-27 9:41AM EST25.000.010.000.050.00-1277721.88%
CVNA220121P000300002021-11-23 2:03PM EST30.000.050.000.500.00-1251847.66%
CVNA220121P000350002021-12-17 9:42AM EST35.000.090.000.070.00-4630612.50%
CVNA220121P000400002021-12-22 2:24PM EST40.000.090.000.030.00-2387518.75%
CVNA220121P000450002022-01-18 10:53AM EST45.000.010.000.01-0.01-50.00%191,900437.50%
CVNA220121P000500002021-12-23 12:23PM EST50.000.030.000.050.00-10263456.25%
CVNA220121P000550002022-01-04 9:30AM EST55.000.020.000.420.00-5280538.28%
CVNA220121P000600002022-01-04 10:41AM EST60.000.040.000.050.00-2199390.63%
CVNA220121P000650002021-12-27 11:07AM EST65.000.100.000.200.00-1073417.19%
CVNA220121P000700002021-12-17 9:39AM EST70.000.200.000.330.00-197411.33%
CVNA220121P000750002022-01-11 11:24AM EST75.000.040.000.130.00-1422339.06%
CVNA220121P000800002022-01-14 1:59PM EST80.000.010.010.02-0.09-90.00%5528268.75%
CVNA220121P000850002022-01-14 1:55PM EST85.000.100.000.030.00-80140246.88%
CVNA220121P000900002022-01-18 3:39PM EST90.000.020.010.02-0.12-85.71%103,202225.00%
CVNA220121P000950002022-01-18 3:19PM EST95.000.020.000.03-0.16-88.89%48198206.25%
CVNA220121P001000002022-01-18 3:46PM EST100.000.050.010.05-0.23-82.14%1284,279201.56%
CVNA220121P001050002022-01-18 3:57PM EST105.000.070.030.14-0.28-80.00%133555207.03%
CVNA220121P001100002022-01-18 12:48PM EST110.000.130.040.76-0.32-71.11%12133236.72%
CVNA220121P001150002022-01-18 3:59PM EST115.000.150.070.23-0.50-76.92%63361181.25%
CVNA220121P001200002022-01-18 3:56PM EST120.000.250.080.44-0.89-78.07%42245176.56%
CVNA220121P001250002022-01-18 1:37PM EST125.000.390.210.52-0.76-66.09%43392165.82%
CVNA220121P001300002022-01-18 3:35PM EST130.000.550.490.66-0.94-63.09%110803159.28%
CVNA220121P001350002022-01-18 9:55AM EST135.001.900.610.91-0.05-2.56%3873146.68%
CVNA220121P001400002022-01-18 3:59PM EST140.001.171.081.28-1.88-61.64%2361,295140.14%
CVNA220121P001450002022-01-18 3:59PM EST145.001.751.601.79-1.85-51.39%598524130.81%
CVNA220121P001500002022-01-18 3:55PM EST150.002.602.452.60-2.72-51.13%4492,620123.49%
CVNA220121P001550002022-01-18 3:58PM EST155.003.873.704.10-3.68-48.74%171755119.90%
CVNA220121P001600002022-01-18 3:57PM EST160.005.755.405.95-3.90-40.41%160677114.53%
CVNA220121P001650002022-01-18 3:57PM EST165.008.367.408.90-5.64-40.29%2771,224111.52%
CVNA220121P001700002022-01-18 2:55PM EST170.0010.0010.9012.00-8.07-44.66%65466112.84%
CVNA220121P001750002022-01-18 12:18PM EST175.0013.6914.1515.95-8.04-37.00%62678110.16%
CVNA220121P001800002022-01-18 2:01PM EST180.0018.6019.1020.35-7.30-28.19%16648123.97%
CVNA220121P001825002022-01-18 10:28AM EST182.5019.9521.3022.55-8.45-29.75%531125.88%
CVNA220121P001850002022-01-18 2:59PM EST185.0022.1023.5524.85-8.38-27.49%9379128.52%
CVNA220121P001875002022-01-18 12:01AM EST187.5032.1524.1527.450.00-213101.56%
CVNA220121P001900002022-01-18 3:25PM EST190.0027.3028.2029.40-9.05-24.90%36391131.64%
CVNA220121P001925002022-01-18 12:01AM EST192.5017.1128.5532.900.00--6110.74%
CVNA220121P001950002022-01-18 2:00PM EST195.0032.2832.9034.10-8.47-20.79%21,104133.40%
CVNA220121P001975002022-01-18 10:39AM EST197.5033.3035.2536.45-10.00-23.09%347132.03%
CVNA220121P002000002022-01-18 12:56PM EST200.0035.8037.9538.80-14.74-29.17%261,410140.04%
CVNA220121P002025002022-01-11 12:15PM EST202.5015.5037.4041.650.00-1105182.71%
CVNA220121P002050002022-01-12 12:04PM EST205.0025.3139.2044.050.00-136138185.94%
CVNA220121P002075002022-01-18 10:24AM EST207.5038.9545.0046.65+17.40+80.74%3122155.47%
CVNA220121P002100002022-01-18 9:43AM EST210.0055.5047.5549.05+1.90+3.54%11,212159.57%
CVNA220121P002125002022-01-07 11:46AM EST212.5024.8450.1051.550.00-1220167.19%
CVNA220121P002150002022-01-14 12:11PM EST215.0059.9152.5554.400.00-175183.20%
CVNA220121P002175002022-01-10 9:30AM EST217.5038.8952.7056.600.00-128221.34%
CVNA220121P002200002022-01-18 3:10PM EST220.0056.6755.9058.95-7.33-11.45%1900220.80%
CVNA220121P002225002022-01-14 1:47PM EST222.5073.3056.7062.050.00-217252.34%
CVNA220121P002250002022-01-13 1:50PM EST225.0055.3961.2065.400.00-2106192.77%
CVNA220121P002275002022-01-06 9:50AM EST227.5034.2061.9067.050.00--13264.94%
CVNA220121P002300002022-01-18 3:17PM EST230.0067.2565.5568.95-10.37-13.36%2615244.43%
CVNA220121P002325002022-01-05 10:04AM EST232.5020.4068.1073.600.00--15212.31%
CVNA220121P002350002022-01-18 10:36AM EST235.0070.0070.6573.90+13.00+22.81%1104253.03%
CVNA220121P002375002022-01-18 12:01AM EST237.5063.2671.6576.750.00--1275.78%
CVNA220121P002400002022-01-18 3:49PM EST240.0076.4075.6578.90-7.52-8.96%61,067263.87%
CVNA220121P002425002022-01-18 12:01AM EST242.5061.9078.0581.600.00--1279.59%
CVNA220121P002450002022-01-14 12:20PM EST245.0089.5580.7584.150.00-113287.40%
CVNA220121P002500002022-01-18 10:20AM EST250.0086.0085.9089.75-16.00-15.69%32810324.85%
CVNA220121P002525002022-01-14 9:31AM EST252.5088.8087.6092.550.00-12342.19%
CVNA220121P002550002022-01-06 10:46AM EST255.0060.0090.7095.150.00-111170.31%
CVNA220121P002600002022-01-18 2:49PM EST260.0095.8595.6098.85-7.05-6.85%523,046300.98%
CVNA220121P002650002022-01-13 11:59AM EST265.0091.00100.55105.000.00-19366.36%
CVNA220121P002700002022-01-18 10:10AM EST270.00109.66105.60109.50+13.10+13.57%25,807354.39%
CVNA220121P002750002022-01-14 9:31AM EST275.00111.20109.40113.900.00-28331.15%
CVNA220121P002800002022-01-14 2:04PM EST280.00127.28115.75118.950.00-2357342.97%
CVNA220121P002900002022-01-18 3:57PM EST290.00127.04124.90129.15+48.47+61.69%7489371.78%
CVNA220121P003000002022-01-18 2:09PM EST300.00137.33135.70139.80+11.08+8.78%5115421.88%
CVNA220121P003100002022-01-11 10:06AM EST310.00120.15144.80149.050.00-1114397.46%
CVNA220121P003200002022-01-14 10:19AM EST320.00162.00155.10158.950.00-5102405.66%
CVNA220121P003300002022-01-12 11:04AM EST330.00155.12165.65169.350.00-291444.92%
CVNA220121P003400002022-01-05 9:32AM EST340.00125.20175.10179.950.00-168490.72%
CVNA220121P003500002021-12-15 9:33AM EST350.00112.30171.40177.600.00-11430.00%
CVNA220121P003600002022-01-03 9:35AM EST360.00125.56195.20199.650.00-1017502.64%
CVNA220121P003700002022-01-03 9:35AM EST370.00135.55204.10209.450.00-106503.91%
CVNA220121P003800002021-11-01 1:50PM EST380.0083.55109.55115.750.00-150.00%
CVNA220121P003900002021-11-10 6:47AM EST390.0077.40117.05124.100.00-470.00%
CVNA220121P004000002021-12-16 12:00PM EST400.00191.10238.80248.000.00-21701.95%
CVNA220121P004200002021-12-22 11:14AM EST420.00186.00255.60259.300.00-10551.37%
CVNA220121P004300002021-11-10 6:47AM EST430.0094.10157.25163.950.00--20.00%
CVNA220121P004500002022-01-05 2:37PM EST450.00249.60283.90289.850.00-21615.72%
CVNA220121P004700002021-11-10 6:47AM EST470.00180.50196.70204.200.00-110.00%
CVNA220121P004800002021-11-10 6:47AM EST480.00153.80207.70214.000.00--20.00%
CVNA220121P004900002022-01-14 9:31AM EST490.00326.20324.80329.850.00-13653.42%