New Zealand markets close in 1 hour 38 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.43-1.02 (-7.06%)
At close: 04:00PM EST
13.22 -0.21 (-1.56%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230210C000005002023-02-03 3:10PM EST0.5013.5012.8013.050.00-212,150.00%
CVNA230210C000010002023-02-01 12:05PM EST1.009.6012.3012.550.00-101,587.50%
CVNA230210C000015002023-02-02 3:01PM EST1.5012.5011.8012.050.00-201,306.25%
CVNA230210C000025002023-01-03 10:24AM EST2.502.2315.4516.200.00--00.00%
CVNA230210C000030002023-01-13 1:22PM EST3.003.6010.3010.600.00--0650.00%
CVNA230210C000035002023-01-30 12:16PM EST3.506.509.7010.100.00-60859.38%
CVNA230210C000040002023-02-02 11:24AM EST4.0012.649.209.600.00-24778.13%
CVNA230210C000045002023-02-01 2:30PM EST4.507.408.809.100.00-121481.25%
CVNA230210C000050002023-02-06 2:38PM EST5.008.288.308.55-2.22-21.14%5224596.88%
CVNA230210C000055002023-02-06 3:00PM EST5.507.887.808.05-4.57-36.71%1120545.31%
CVNA230210C000060002023-02-06 11:40AM EST6.007.407.307.55-0.30-3.90%3194496.88%
CVNA230210C000065002023-02-03 10:23AM EST6.508.306.757.050.00-1343454.69%
CVNA230210C000070002023-02-06 11:33AM EST7.006.626.256.55-0.70-9.56%6671414.06%
CVNA230210C000075002023-02-06 1:11PM EST7.505.705.856.05-1.70-22.97%19618268.75%
CVNA230210C000080002023-02-06 10:57AM EST8.005.655.205.60-0.85-13.08%49281371.88%
CVNA230210C000085002023-02-06 3:31PM EST8.505.504.805.15-0.29-5.01%10467250.00%
CVNA230210C000090002023-02-06 1:46PM EST9.004.194.354.65-1.41-25.18%171,001243.75%
CVNA230210C000095002023-02-06 3:32PM EST9.504.653.904.25-0.42-8.28%18629258.59%
CVNA230210C000100002023-02-06 3:27PM EST10.004.003.503.85-0.70-14.89%94664268.36%
CVNA230210C000105002023-02-06 3:56PM EST10.503.353.103.40-0.85-20.24%44475260.16%
CVNA230210C000110002023-02-06 3:59PM EST11.002.792.752.98-1.12-28.64%87469257.81%
CVNA230210C000115002023-02-06 3:48PM EST11.502.602.432.63-0.95-26.76%369398260.94%
CVNA230210C000120002023-02-06 3:56PM EST12.002.362.212.33-0.94-28.48%4562,718273.05%
CVNA230210C000125002023-02-06 3:45PM EST12.502.051.872.05-0.90-30.51%144359268.36%
CVNA230210C000130002023-02-06 3:58PM EST13.001.751.641.81-0.85-32.69%1,263947272.66%
CVNA230210C000135002023-02-06 3:59PM EST13.501.551.491.55-0.92-37.25%2,2121,057277.34%
CVNA230210C000140002023-02-06 3:59PM EST14.001.331.361.39-0.86-39.27%4,9331,286288.28%
CVNA230210C000145002023-02-06 3:53PM EST14.501.151.181.30-0.82-41.62%3,041609296.48%
CVNA230210C000150002023-02-06 3:59PM EST15.001.091.091.11-0.69-38.76%9,0448,437300.78%
CVNA230210C000155002023-02-06 3:59PM EST15.500.990.911.05-0.61-38.12%8051,034305.08%
CVNA230210C000160002023-02-06 3:59PM EST16.000.970.870.95-0.47-32.64%6,6201,579316.02%
CVNA230210C000165002023-02-06 3:56PM EST16.500.850.760.87-0.51-37.50%1,171402319.92%
CVNA230210C000170002023-02-06 3:58PM EST17.000.800.710.82-0.44-35.48%653768330.47%
CVNA230210C000175002023-02-06 3:51PM EST17.500.740.630.77-0.36-32.73%1,1321,302336.33%
CVNA230210C000180002023-02-06 3:59PM EST18.000.700.650.71-0.32-31.37%1,2774,969350.39%
CVNA230210C000185002023-02-06 3:59PM EST18.500.580.530.66-0.43-42.57%930708348.44%
CVNA230210C000190002023-02-06 3:59PM EST19.000.550.510.61-0.27-32.93%7061,224356.25%
CVNA230210C000195002023-02-06 3:59PM EST19.500.580.520.58-0.24-29.27%10047369.14%
CVNA230210C000200002023-02-06 3:58PM EST20.000.470.470.52-0.30-38.96%6,7614,370369.92%
CVNA230210C000205002023-02-06 3:47PM EST20.500.460.400.53-0.32-41.03%12966375.78%
CVNA230210C000210002023-02-06 3:55PM EST21.000.410.370.50-0.30-42.25%412313380.86%
CVNA230210C000215002023-02-06 3:59PM EST21.500.470.350.47-0.32-40.51%1510386.33%
CVNA230210C000220002023-02-06 3:44PM EST22.000.350.300.45-0.22-38.60%389515388.28%
CVNA230210C000225002023-02-06 3:58PM EST22.500.360.300.43-0.17-32.08%1,69515396.48%
CVNA230210C000230002023-02-06 3:50PM EST23.000.380.260.41-0.04-9.52%1,262561398.44%
CVNA230210C000235002023-02-06 3:30PM EST23.500.500.310.39-0.01-1.96%146413.28%
CVNA230210C000240002023-02-06 3:44PM EST24.000.250.240.37-0.23-47.92%34795408.59%
CVNA230210C000245002023-02-06 2:12PM EST24.500.230.240.35-0.22-48.89%518414.84%
CVNA230210C000250002023-02-06 3:57PM EST25.000.280.230.34-0.10-26.32%9961,554421.09%
CVNA230210C000255002023-02-06 2:17PM EST25.500.220.180.33-0.17-43.59%2423418.75%
CVNA230210C000260002023-02-06 3:29PM EST26.000.380.170.31-0.27-41.54%46752421.88%
CVNA230210C000265002023-02-06 1:02PM EST26.500.070.160.31-0.25-78.12%1313428.13%
CVNA230210C000270002023-02-06 3:59PM EST27.000.180.180.30-0.11-37.93%21242439.06%
CVNA230210C000275002023-02-06 2:56PM EST27.500.120.130.35-0.53-81.54%51446.88%
CVNA230210C000280002023-02-06 3:59PM EST28.000.250.160.25-0.04-13.79%2,0911,314439.84%
CVNA230210C000285002023-02-03 3:57PM EST28.500.240.100.410.00-7070468.75%
CVNA230210C000290002023-02-06 3:50PM EST29.000.130.110.28-0.08-38.10%1356450.00%
CVNA230210C000295002023-02-03 1:01PM EST29.500.300.070.410.00-21477.34%
CVNA230210C000300002023-02-06 3:47PM EST30.000.180.120.30-0.06-25.00%340185471.09%
CVNA230210C000305002023-02-06 3:25PM EST30.500.150.060.39-0.27-64.29%41485.16%
CVNA230210C000310002023-02-06 10:09AM EST31.000.100.060.36-0.10-50.00%111485.16%
CVNA230210C000315002023-02-06 3:37PM EST31.500.190.060.39-0.18-48.65%11498.44%
CVNA230210C000320002023-02-06 3:39PM EST32.000.150.060.36-0.10-40.00%514498.44%
CVNA230210C000325002023-02-06 3:57PM EST32.500.150.050.20-0.15-50.00%271457.81%
CVNA230210C000330002023-02-06 3:25PM EST33.000.100.050.35-0.38-79.17%1532506.25%
CVNA230210C000335002023-02-03 10:31AM EST33.500.350.040.350.00-21509.38%
CVNA230210C000340002023-02-06 10:10AM EST34.000.060.050.33-0.22-78.57%503513.28%
CVNA230210C000350002023-02-06 3:25PM EST35.000.080.070.32-0.09-52.94%19803527.34%
CVNA230210C000360002023-02-06 3:27PM EST36.000.060.010.14-0.04-40.00%136166457.81%
CVNA230210C000370002023-02-06 11:01AM EST37.000.050.020.28-0.08-61.54%32523.44%
CVNA230210C000380002023-02-06 3:59PM EST38.000.080.060.20-0.06-42.86%2813521.09%
CVNA230210C000390002023-02-06 3:58PM EST39.000.120.040.120.00-372342490.63%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230210P000005002023-01-25 11:04AM EST0.500.010.000.010.00-1261,250.00%
CVNA230210P000010002023-02-03 11:18AM EST1.000.010.000.010.00-6140950.00%
CVNA230210P000015002023-01-13 11:10AM EST1.500.110.000.010.00--8800.00%
CVNA230210P000020002023-02-03 11:40AM EST2.000.010.000.010.00-1088700.00%
CVNA230210P000025002023-02-03 3:45PM EST2.500.020.000.010.00-1534625.00%
CVNA230210P000030002023-02-06 9:31AM EST3.000.010.000.010.00-1178550.00%
CVNA230210P000035002023-02-02 10:03AM EST3.500.010.000.010.00-30381500.00%
CVNA230210P000040002023-02-06 3:25PM EST4.000.010.000.01-0.01-50.00%5091,003450.00%
CVNA230210P000045002023-02-06 12:11PM EST4.500.010.000.01-0.01-50.00%9882400.00%
CVNA230210P000050002023-02-06 2:42PM EST5.000.010.000.01-0.01-50.00%510844362.50%
CVNA230210P000055002023-02-06 3:24PM EST5.500.010.000.010.00-34684337.50%
CVNA230210P000060002023-02-06 3:25PM EST6.000.020.010.02-0.02-50.00%3331,608350.00%
CVNA230210P000065002023-02-06 3:44PM EST6.500.020.020.03-0.03-60.00%2771,411340.63%
CVNA230210P000070002023-02-06 3:29PM EST7.000.020.020.03-0.05-71.43%1,1714,781309.38%
CVNA230210P000075002023-02-06 3:25PM EST7.500.030.020.04-0.06-66.67%6992,020287.50%
CVNA230210P000080002023-02-06 3:53PM EST8.000.050.050.06-0.08-61.54%7452,353289.06%
CVNA230210P000085002023-02-06 3:53PM EST8.500.070.070.10-0.11-61.11%632891284.38%
CVNA230210P000090002023-02-06 3:46PM EST9.000.120.100.12-0.09-42.86%2,1041,856270.31%
CVNA230210P000095002023-02-06 3:46PM EST9.500.160.140.19-0.13-44.83%589676267.97%
CVNA230210P000100002023-02-06 3:59PM EST10.000.250.210.25-0.12-32.43%3,2492,652262.89%
CVNA230210P000105002023-02-06 3:58PM EST10.500.340.300.39-0.15-30.61%509709267.58%
CVNA230210P000110002023-02-06 3:59PM EST11.000.450.450.49-0.15-25.00%818760266.80%
CVNA230210P000115002023-02-06 3:49PM EST11.500.650.610.69-0.08-10.96%714557272.27%
CVNA230210P000120002023-02-06 3:57PM EST12.000.800.810.88-0.11-12.09%2,4492,673274.22%
CVNA230210P000125002023-02-06 3:59PM EST12.501.081.031.13-0.03-2.70%1,263922278.13%
CVNA230210P000130002023-02-06 3:59PM EST13.001.301.301.40-0.02-1.52%2,145697282.81%
CVNA230210P000135002023-02-06 3:58PM EST13.501.631.591.70+0.09+5.84%2,065502287.50%
CVNA230210P000140002023-02-06 3:59PM EST14.002.001.922.00+0.18+9.89%9561,223291.02%
CVNA230210P000145002023-02-06 3:57PM EST14.502.292.272.40+0.17+8.02%132231301.17%
CVNA230210P000150002023-02-06 3:59PM EST15.002.712.642.78+0.29+11.98%3832,604307.81%
CVNA230210P000155002023-02-06 3:40PM EST15.503.053.053.20+0.21+7.39%50132318.95%
CVNA230210P000160002023-02-06 3:37PM EST16.003.353.453.60+0.20+6.35%203337324.61%
CVNA230210P000165002023-02-06 2:05PM EST16.503.703.854.00+0.22+6.32%2373327.73%
CVNA230210P000170002023-02-06 3:55PM EST17.004.324.304.45+0.47+12.21%140265338.67%
CVNA230210P000175002023-02-06 3:30PM EST17.504.554.754.90+0.30+7.06%67160348.05%
CVNA230210P000180002023-02-06 3:34PM EST18.005.105.205.30+0.45+9.68%101228350.39%
CVNA230210P000185002023-02-06 1:09PM EST18.505.555.605.80+0.54+10.78%59104356.25%
CVNA230210P000190002023-02-06 1:06PM EST19.006.106.056.25+0.49+8.73%466360.94%
CVNA230210P000195002023-02-06 3:30PM EST19.506.306.556.70+1.20+23.53%1128370.31%
CVNA230210P000200002023-02-06 12:44PM EST20.007.057.007.25+0.30+4.44%76209384.77%
CVNA230210P000205002023-02-06 11:15AM EST20.507.357.457.70+0.25+3.52%14386.33%
CVNA230210P000210002023-02-03 9:38AM EST21.008.007.908.200.00-312392.97%
CVNA230210P000215002023-02-06 11:45AM EST21.508.358.358.70+0.55+7.05%132398.83%
CVNA230210P000220002023-02-03 9:47AM EST22.008.408.759.200.00-1982396.88%
CVNA230210P000225002023-02-03 11:45AM EST22.509.209.259.70+1.65+21.85%125408.59%
CVNA230210P000230002023-02-06 1:42PM EST23.0010.019.7510.20+0.66+7.06%1123419.53%
CVNA230210P000235002023-02-06 11:10AM EST23.5010.1510.2510.75+0.20+2.01%334437.89%
CVNA230210P000240002023-02-03 3:13PM EST24.0010.1510.7511.250.00-2135448.44%
CVNA230210P000245002023-02-06 11:17AM EST24.5011.1011.2511.75-0.05-0.45%212458.59%
CVNA230210P000250002023-02-06 10:50AM EST25.0011.8011.7512.25+0.70+6.31%259468.75%
CVNA230210P000255002023-02-06 10:15AM EST25.5012.1012.2512.70+0.45+3.86%21470.31%
CVNA230210P000260002023-02-03 9:44AM EST26.0012.5512.6513.200.00-55464.06%
CVNA230210P000265002023-02-06 10:57AM EST26.5013.1013.1513.65+0.45+3.56%131464.06%
CVNA230210P000270002023-02-06 11:35AM EST27.0013.7013.6014.15+0.45+3.40%33464.06%
CVNA230210P000280002023-02-02 3:52PM EST28.0014.4914.6015.300.00--7506.64%
CVNA230210P000290002023-02-06 11:38AM EST29.0015.7015.5516.25+1.95+14.18%22505.47%
CVNA230210P000305002023-02-03 11:48AM EST30.5015.3017.0517.850.00-7-545.31%
CVNA230210P000330002023-02-03 9:42AM EST33.0019.2019.5020.000.00-2222495.31%
CVNA230210P000335002023-02-03 3:20PM EST33.5019.1019.6020.550.00-42312.50%
CVNA230210P000360002023-02-03 9:42AM EST36.0022.2022.1023.100.00-55403.13%