CVNA - Carvana Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230609C00002500 | 2023-05-30 10:29AM EDT | 2.50 | 9.80 | 12.15 | 12.40 | 0.00 | - | 1 | 0 | 1,025.00% |
| CVNA230609C00003000 | 2023-05-25 9:37AM EDT | 3.00 | 8.60 | 11.65 | 11.90 | 0.00 | - | - | 0 | 921.88% |
| CVNA230609C00003500 | 2023-06-06 11:32AM EDT | 3.50 | 11.40 | 11.15 | 11.40 | -1.50 | -11.63% | 2 | 1 | 832.81% |
| CVNA230609C00004000 | 2023-06-01 11:21AM EDT | 4.00 | 11.35 | 10.65 | 10.90 | 0.00 | - | - | 4 | 759.38% |
| CVNA230609C00004500 | 2023-06-06 2:19PM EDT | 4.50 | 10.10 | 10.15 | 10.40 | -0.50 | -4.72% | 1 | 3 | 693.75% |
| CVNA230609C00005000 | 2023-05-30 11:55AM EDT | 5.00 | 8.15 | 9.65 | 9.90 | 0.00 | - | 58 | 0 | 637.50% |
| CVNA230609C00005500 | 2023-06-05 10:43AM EDT | 5.50 | 10.00 | 9.15 | 9.40 | 0.00 | - | 1 | 0 | 584.38% |
| CVNA230609C00006000 | 2023-06-06 2:02PM EDT | 6.00 | 8.51 | 8.65 | 8.90 | -1.17 | -12.09% | 2 | 25 | 537.50% |
| CVNA230609C00006500 | 2023-06-01 11:21AM EDT | 6.50 | 8.68 | 8.15 | 8.40 | 0.00 | - | 10 | 2 | 495.31% |
| CVNA230609C00007000 | 2023-06-01 3:39PM EDT | 7.00 | 9.00 | 7.65 | 7.90 | 0.00 | - | 3 | 10 | 456.25% |
| CVNA230609C00007500 | 2023-06-06 3:14PM EDT | 7.50 | 7.42 | 7.15 | 7.40 | -0.58 | -7.25% | 10 | 36 | 418.75% |
| CVNA230609C00008000 | 2023-06-06 9:44AM EDT | 8.00 | 6.80 | 6.65 | 6.90 | -1.25 | -15.53% | 3 | 71 | 384.38% |
| CVNA230609C00008500 | 2023-06-06 9:44AM EDT | 8.50 | 6.30 | 6.15 | 6.40 | -0.70 | -10.00% | 1 | 64 | 353.13% |
| CVNA230609C00009000 | 2023-06-06 11:06AM EDT | 9.00 | 6.05 | 5.65 | 5.90 | -0.36 | -5.62% | 1 | 62 | 321.88% |
| CVNA230609C00009500 | 2023-06-06 2:03PM EDT | 9.50 | 4.97 | 5.15 | 5.35 | -1.18 | -19.19% | 16 | 99 | 259.38% |
| CVNA230609C00010000 | 2023-06-05 3:33PM EDT | 10.00 | 5.10 | 4.65 | 4.90 | 0.00 | - | 16 | 80 | 264.84% |
| CVNA230609C00010500 | 2023-06-06 1:17PM EDT | 10.50 | 4.00 | 4.15 | 4.35 | -1.33 | -24.95% | 4 | 103 | 209.38% |
| CVNA230609C00011000 | 2023-06-06 1:17PM EDT | 11.00 | 3.50 | 3.70 | 3.85 | -0.70 | -16.67% | 14 | 355 | 185.94% |
| CVNA230609C00011500 | 2023-06-06 3:10PM EDT | 11.50 | 3.50 | 3.15 | 3.35 | -0.22 | -5.91% | 11 | 240 | 163.28% |
| CVNA230609C00012000 | 2023-06-06 2:59PM EDT | 12.00 | 2.74 | 2.70 | 2.90 | -0.44 | -13.84% | 65 | 1,231 | 109.38% |
| CVNA230609C00012500 | 2023-06-06 3:38PM EDT | 12.50 | 2.45 | 2.23 | 2.42 | -0.17 | -6.49% | 147 | 2,822 | 107.03% |
| CVNA230609C00013000 | 2023-06-06 3:38PM EDT | 13.00 | 1.97 | 1.79 | 1.93 | -0.26 | -11.66% | 154 | 712 | 100.78% |
| CVNA230609C00013500 | 2023-06-06 3:05PM EDT | 13.50 | 1.45 | 1.39 | 1.54 | -0.36 | -19.89% | 102 | 831 | 106.64% |
| CVNA230609C00014000 | 2023-06-06 3:56PM EDT | 14.00 | 1.04 | 1.04 | 1.15 | -0.52 | -33.33% | 9,097 | 742 | 104.69% |
| CVNA230609C00014500 | 2023-06-06 3:57PM EDT | 14.50 | 0.85 | 0.78 | 0.86 | -0.30 | -26.09% | 2,736 | 619 | 109.77% |
| CVNA230609C00015000 | 2023-06-06 3:59PM EDT | 15.00 | 0.64 | 0.59 | 0.64 | -0.28 | -30.43% | 5,872 | 2,239 | 115.82% |
| CVNA230609C00015500 | 2023-06-06 3:59PM EDT | 15.50 | 0.47 | 0.45 | 0.49 | -0.27 | -36.49% | 2,519 | 1,099 | 123.05% |
| CVNA230609C00016000 | 2023-06-06 3:59PM EDT | 16.00 | 0.35 | 0.34 | 0.38 | -0.23 | -39.66% | 2,535 | 2,768 | 129.69% |
| CVNA230609C00016500 | 2023-06-06 3:58PM EDT | 16.50 | 0.28 | 0.26 | 0.30 | -0.19 | -40.43% | 1,172 | 2,228 | 135.94% |
| CVNA230609C00017000 | 2023-06-06 3:59PM EDT | 17.00 | 0.21 | 0.20 | 0.24 | -0.16 | -43.24% | 792 | 1,682 | 142.19% |
| CVNA230609C00017500 | 2023-06-06 3:59PM EDT | 17.50 | 0.17 | 0.17 | 0.19 | -0.17 | -50.00% | 584 | 1,757 | 149.61% |
| CVNA230609C00018000 | 2023-06-06 3:57PM EDT | 18.00 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 1,776 | 1,906 | 153.91% |
| CVNA230609C00018500 | 2023-06-06 3:42PM EDT | 18.50 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 385 | 190 | 160.16% |
| CVNA230609C00019000 | 2023-06-06 3:52PM EDT | 19.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 271 | 723 | 165.63% |
| CVNA230609C00019500 | 2023-06-06 3:26PM EDT | 19.50 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 37 | 59 | 168.75% |
| CVNA230609C00020000 | 2023-06-06 3:57PM EDT | 20.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 4,233 | 5,801 | 175.00% |
| CVNA230609C00020500 | 2023-06-06 1:22PM EDT | 20.50 | 0.04 | 0.05 | 0.06 | -0.05 | -55.56% | 208 | 77 | 179.69% |
| CVNA230609C00021000 | 2023-06-06 3:55PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 422 | 624 | 183.59% |
| CVNA230609C00021500 | 2023-06-06 3:37PM EDT | 21.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 114 | 96 | 185.94% |
| CVNA230609C00022000 | 2023-06-06 3:11PM EDT | 22.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 48 | 344 | 190.63% |
| CVNA230609C00022500 | 2023-06-06 3:11PM EDT | 22.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 21 | 332 | 198.44% |
| CVNA230609C00023000 | 2023-06-06 11:02AM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 41 | 302 | 200.00% |
| CVNA230609C00023500 | 2023-06-06 10:46AM EDT | 23.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 61 | 215.63% |
| CVNA230609C00024000 | 2023-06-06 3:31PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 76 | 375 | 193.75% |
| CVNA230609C00024500 | 2023-06-06 3:30PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 27 | 98 | 209.38% |
| CVNA230609C00025000 | 2023-06-06 1:18PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 217 | 859 | 215.63% |
| CVNA230609C00026000 | 2023-06-06 3:19PM EDT | 26.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 27 | 1,687 | 231.25% |
| CVNA230609C00027000 | 2023-06-05 10:40AM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 115 | 116 | 231.25% |
| CVNA230609C00028000 | 2023-06-02 12:01PM EDT | 28.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 243.75% |
| CVNA230609C00030000 | 2023-06-02 3:53PM EDT | 30.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 25 | 25 | 262.50% |
| CVNA230609C00031000 | 2023-06-05 9:32AM EDT | 31.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 275.00% |
| CVNA230609C00032000 | 2023-06-06 10:39AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 320 | 287.50% |
| CVNA230609C00033000 | 2023-06-06 3:19PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 178 | 293.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230609P00002500 | 2023-05-30 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 650.00% |
| CVNA230609P00003500 | 2023-05-16 3:31PM EDT | 3.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 525.00% |
| CVNA230609P00004000 | 2023-05-22 1:30PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 294 | 506 | 475.00% |
| CVNA230609P00004500 | 2023-05-08 3:55PM EDT | 4.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 425.00% |
| CVNA230609P00005000 | 2023-06-02 2:19PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 393.75% |
| CVNA230609P00005500 | 2023-06-02 1:32PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 362.50% |
| CVNA230609P00006000 | 2023-06-05 9:32AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 337.50% |
| CVNA230609P00006500 | 2023-06-02 1:11PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 300.00% |
| CVNA230609P00007000 | 2023-06-06 10:08AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 336 | 275.00% |
| CVNA230609P00007500 | 2023-06-05 2:36PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 593 | 293.75% |
| CVNA230609P00008000 | 2023-06-05 9:33AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 237.50% |
| CVNA230609P00008500 | 2023-06-05 11:14AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 356 | 212.50% |
| CVNA230609P00009000 | 2023-06-06 3:54PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 212 | 1,782 | 218.75% |
| CVNA230609P00009500 | 2023-06-06 10:40AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 968 | 198.44% |
| CVNA230609P00010000 | 2023-06-06 2:25PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 1,056 | 178.13% |
| CVNA230609P00010500 | 2023-06-06 10:07AM EDT | 10.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 39 | 709 | 159.38% |
| CVNA230609P00011000 | 2023-06-06 2:53PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 127 | 594 | 151.56% |
| CVNA230609P00011500 | 2023-06-06 3:36PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 193 | 757 | 132.81% |
| CVNA230609P00012000 | 2023-06-06 3:36PM EDT | 12.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 336 | 896 | 117.19% |
| CVNA230609P00012500 | 2023-06-06 3:49PM EDT | 12.50 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 259 | 796 | 107.03% |
| CVNA230609P00013000 | 2023-06-06 3:59PM EDT | 13.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 704 | 1,192 | 106.25% |
| CVNA230609P00013500 | 2023-06-06 3:47PM EDT | 13.50 | 0.18 | 0.16 | 0.20 | -0.06 | -25.00% | 2,486 | 1,919 | 105.47% |
| CVNA230609P00014000 | 2023-06-06 3:59PM EDT | 14.00 | 0.33 | 0.31 | 0.35 | -0.07 | -17.50% | 2,786 | 1,949 | 107.81% |
| CVNA230609P00014500 | 2023-06-06 3:59PM EDT | 14.50 | 0.58 | 0.54 | 0.57 | -0.04 | -6.45% | 957 | 2,004 | 112.11% |
| CVNA230609P00015000 | 2023-06-06 3:58PM EDT | 15.00 | 0.86 | 0.82 | 0.92 | -0.02 | -2.27% | 2,504 | 2,502 | 121.48% |
| CVNA230609P00015500 | 2023-06-06 3:49PM EDT | 15.50 | 1.27 | 1.14 | 1.26 | +0.07 | +5.83% | 406 | 1,066 | 124.61% |
| CVNA230609P00016000 | 2023-06-06 3:57PM EDT | 16.00 | 1.61 | 1.54 | 1.62 | +0.16 | +11.03% | 190 | 658 | 129.69% |
| CVNA230609P00016500 | 2023-06-06 3:17PM EDT | 16.50 | 1.86 | 1.93 | 2.08 | -0.09 | -4.62% | 9 | 296 | 137.11% |
| CVNA230609P00017000 | 2023-06-06 3:39PM EDT | 17.00 | 2.44 | 2.37 | 2.52 | +0.09 | +3.83% | 16 | 166 | 143.36% |
| CVNA230609P00017500 | 2023-06-06 1:38PM EDT | 17.50 | 2.98 | 2.80 | 2.97 | +0.28 | +10.37% | 18 | 52 | 145.31% |
| CVNA230609P00018000 | 2023-06-06 2:05PM EDT | 18.00 | 3.55 | 3.25 | 3.45 | +0.45 | +14.52% | 7 | 103 | 150.78% |
| CVNA230609P00018500 | 2023-06-06 9:51AM EDT | 18.50 | 4.30 | 3.80 | 3.95 | +0.60 | +16.22% | 4 | 13 | 173.44% |
| CVNA230609P00019000 | 2023-06-05 3:26PM EDT | 19.00 | 4.05 | 4.20 | 4.45 | -0.05 | -1.22% | 5 | 38 | 169.53% |
| CVNA230609P00019500 | 2023-06-06 9:57AM EDT | 19.50 | 4.85 | 4.70 | 4.90 | +0.70 | +16.87% | 3 | 33 | 171.09% |
| CVNA230609P00020000 | 2023-06-06 3:58PM EDT | 20.00 | 5.30 | 5.20 | 5.40 | +0.25 | +4.95% | 10 | 190 | 182.81% |
| CVNA230609P00020500 | 2023-06-05 2:41PM EDT | 20.50 | 6.05 | 5.70 | 5.90 | +0.70 | +13.08% | 1 | 5 | 193.75% |
| CVNA230609P00021000 | 2023-06-06 12:59PM EDT | 21.00 | 6.45 | 6.15 | 6.40 | +1.05 | +19.44% | 1 | 94 | 190.63% |
| CVNA230609P00021500 | 2023-06-06 10:21AM EDT | 21.50 | 7.00 | 6.65 | 6.90 | +0.55 | +8.53% | 2 | 16 | 200.00% |
| CVNA230609P00022000 | 2023-06-06 9:47AM EDT | 22.00 | 6.90 | 7.15 | 7.35 | +0.20 | +2.99% | 8 | 6 | 190.63% |
| CVNA230609P00022500 | 2023-06-05 2:45PM EDT | 22.50 | 7.30 | 7.65 | 7.85 | 0.00 | - | 13 | 6 | 198.44% |
| CVNA230609P00023000 | 2023-06-05 12:34PM EDT | 23.00 | 8.40 | 8.15 | 8.35 | +0.90 | +12.00% | 1 | 13 | 206.25% |
| CVNA230609P00024000 | 2023-06-05 11:54AM EDT | 24.00 | 8.55 | 9.10 | 9.35 | 0.00 | - | 7 | 83 | 175.00% |
| CVNA230609P00024500 | 2023-06-05 10:49AM EDT | 24.50 | 9.10 | 9.60 | 9.85 | 0.00 | - | 1 | 4 | 187.50% |
| CVNA230609P00025000 | 2023-06-06 10:24AM EDT | 25.00 | 10.55 | 10.15 | 10.35 | +1.00 | +10.47% | 1 | 3 | 237.50% |
| CVNA230609P00026000 | 2023-06-01 12:30PM EDT | 26.00 | 10.50 | 11.10 | 11.35 | 0.00 | - | 2 | 7 | 200.00% |
© 2023 Yahoo. All rights reserved.