CVNA - Carvana Co.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230609C000025002023-05-30 10:29AM EDT2.509.8012.1512.400.00-101,025.00%
CVNA230609C000030002023-05-25 9:37AM EDT3.008.6011.6511.900.00--0921.88%
CVNA230609C000035002023-06-06 11:32AM EDT3.5011.4011.1511.40-1.50-11.63%21832.81%
CVNA230609C000040002023-06-01 11:21AM EDT4.0011.3510.6510.900.00--4759.38%
CVNA230609C000045002023-06-06 2:19PM EDT4.5010.1010.1510.40-0.50-4.72%13693.75%
CVNA230609C000050002023-05-30 11:55AM EDT5.008.159.659.900.00-580637.50%
CVNA230609C000055002023-06-05 10:43AM EDT5.5010.009.159.400.00-10584.38%
CVNA230609C000060002023-06-06 2:02PM EDT6.008.518.658.90-1.17-12.09%225537.50%
CVNA230609C000065002023-06-01 11:21AM EDT6.508.688.158.400.00-102495.31%
CVNA230609C000070002023-06-01 3:39PM EDT7.009.007.657.900.00-310456.25%
CVNA230609C000075002023-06-06 3:14PM EDT7.507.427.157.40-0.58-7.25%1036418.75%
CVNA230609C000080002023-06-06 9:44AM EDT8.006.806.656.90-1.25-15.53%371384.38%
CVNA230609C000085002023-06-06 9:44AM EDT8.506.306.156.40-0.70-10.00%164353.13%
CVNA230609C000090002023-06-06 11:06AM EDT9.006.055.655.90-0.36-5.62%162321.88%
CVNA230609C000095002023-06-06 2:03PM EDT9.504.975.155.35-1.18-19.19%1699259.38%
CVNA230609C000100002023-06-05 3:33PM EDT10.005.104.654.900.00-1680264.84%
CVNA230609C000105002023-06-06 1:17PM EDT10.504.004.154.35-1.33-24.95%4103209.38%
CVNA230609C000110002023-06-06 1:17PM EDT11.003.503.703.85-0.70-16.67%14355185.94%
CVNA230609C000115002023-06-06 3:10PM EDT11.503.503.153.35-0.22-5.91%11240163.28%
CVNA230609C000120002023-06-06 2:59PM EDT12.002.742.702.90-0.44-13.84%651,231109.38%
CVNA230609C000125002023-06-06 3:38PM EDT12.502.452.232.42-0.17-6.49%1472,822107.03%
CVNA230609C000130002023-06-06 3:38PM EDT13.001.971.791.93-0.26-11.66%154712100.78%
CVNA230609C000135002023-06-06 3:05PM EDT13.501.451.391.54-0.36-19.89%102831106.64%
CVNA230609C000140002023-06-06 3:56PM EDT14.001.041.041.15-0.52-33.33%9,097742104.69%
CVNA230609C000145002023-06-06 3:57PM EDT14.500.850.780.86-0.30-26.09%2,736619109.77%
CVNA230609C000150002023-06-06 3:59PM EDT15.000.640.590.64-0.28-30.43%5,8722,239115.82%
CVNA230609C000155002023-06-06 3:59PM EDT15.500.470.450.49-0.27-36.49%2,5191,099123.05%
CVNA230609C000160002023-06-06 3:59PM EDT16.000.350.340.38-0.23-39.66%2,5352,768129.69%
CVNA230609C000165002023-06-06 3:58PM EDT16.500.280.260.30-0.19-40.43%1,1722,228135.94%
CVNA230609C000170002023-06-06 3:59PM EDT17.000.210.200.24-0.16-43.24%7921,682142.19%
CVNA230609C000175002023-06-06 3:59PM EDT17.500.170.170.19-0.17-50.00%5841,757149.61%
CVNA230609C000180002023-06-06 3:57PM EDT18.000.150.130.15-0.10-40.00%1,7761,906153.91%
CVNA230609C000185002023-06-06 3:42PM EDT18.500.110.110.12-0.10-47.62%385190160.16%
CVNA230609C000190002023-06-06 3:52PM EDT19.000.090.090.10-0.09-50.00%271723165.63%
CVNA230609C000195002023-06-06 3:26PM EDT19.500.090.070.08-0.07-43.75%3759168.75%
CVNA230609C000200002023-06-06 3:57PM EDT20.000.060.060.07-0.04-40.00%4,2335,801175.00%
CVNA230609C000205002023-06-06 1:22PM EDT20.500.040.050.06-0.05-55.56%20877179.69%
CVNA230609C000210002023-06-06 3:55PM EDT21.000.050.040.05-0.04-44.44%422624183.59%
CVNA230609C000215002023-06-06 3:37PM EDT21.500.040.020.05-0.04-50.00%11496185.94%
CVNA230609C000220002023-06-06 3:11PM EDT22.000.030.020.04-0.03-50.00%48344190.63%
CVNA230609C000225002023-06-06 3:11PM EDT22.500.030.020.04-0.03-50.00%21332198.44%
CVNA230609C000230002023-06-06 11:02AM EDT23.000.030.020.03-0.01-25.00%41302200.00%
CVNA230609C000235002023-06-06 10:46AM EDT23.500.030.020.040.00-861215.63%
CVNA230609C000240002023-06-06 3:31PM EDT24.000.020.000.02-0.03-60.00%76375193.75%
CVNA230609C000245002023-06-06 3:30PM EDT24.500.030.000.03-0.02-40.00%2798209.38%
CVNA230609C000250002023-06-06 1:18PM EDT25.000.010.010.02-0.02-66.67%217859215.63%
CVNA230609C000260002023-06-06 3:19PM EDT26.000.010.020.01-0.02-66.67%271,687231.25%
CVNA230609C000270002023-06-05 10:40AM EDT27.000.030.000.020.00-115116231.25%
CVNA230609C000280002023-06-02 12:01PM EDT28.000.120.000.020.00-2020243.75%
CVNA230609C000300002023-06-02 3:53PM EDT30.000.140.000.020.00-2525262.50%
CVNA230609C000310002023-06-05 9:32AM EDT31.000.060.000.020.00-111275.00%
CVNA230609C000320002023-06-06 10:39AM EDT32.000.020.000.02-0.04-66.67%1320287.50%
CVNA230609C000330002023-06-06 3:19PM EDT33.000.010.000.020.00-35178293.75%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA230609P000025002023-05-30 9:30AM EDT2.500.020.000.010.00-99650.00%
CVNA230609P000035002023-05-16 3:31PM EDT3.500.030.000.010.00-18525.00%
CVNA230609P000040002023-05-22 1:30PM EDT4.000.010.000.01-0.02-66.67%294506475.00%
CVNA230609P000045002023-05-08 3:55PM EDT4.500.110.000.010.00-24425.00%
CVNA230609P000050002023-06-02 2:19PM EDT5.000.010.000.010.00-152393.75%
CVNA230609P000055002023-06-02 1:32PM EDT5.500.010.000.010.00-19362.50%
CVNA230609P000060002023-06-05 9:32AM EDT6.000.010.000.010.00-181337.50%
CVNA230609P000065002023-06-02 1:11PM EDT6.500.010.000.010.00-235300.00%
CVNA230609P000070002023-06-06 10:08AM EDT7.000.010.000.010.00-5336275.00%
CVNA230609P000075002023-06-05 2:36PM EDT7.500.010.000.030.00-41593293.75%
CVNA230609P000080002023-06-05 9:33AM EDT8.000.010.000.010.00-1332237.50%
CVNA230609P000085002023-06-05 11:14AM EDT8.500.020.000.010.00-49356212.50%
CVNA230609P000090002023-06-06 3:54PM EDT9.000.010.010.020.00-2121,782218.75%
CVNA230609P000095002023-06-06 10:40AM EDT9.500.020.010.02+0.01+100.00%15968198.44%
CVNA230609P000100002023-06-06 2:25PM EDT10.000.010.010.02-0.01-50.00%71,056178.13%
CVNA230609P000105002023-06-06 10:07AM EDT10.500.020.000.03-0.01-33.33%39709159.38%
CVNA230609P000110002023-06-06 2:53PM EDT11.000.020.020.03-0.01-33.33%127594151.56%
CVNA230609P000115002023-06-06 3:36PM EDT11.500.030.020.03+0.01+50.00%193757132.81%
CVNA230609P000120002023-06-06 3:36PM EDT12.000.040.020.040.00-336896117.19%
CVNA230609P000125002023-06-06 3:49PM EDT12.500.060.030.06-0.04-40.00%259796107.03%
CVNA230609P000130002023-06-06 3:59PM EDT13.000.090.090.10-0.05-35.71%7041,192106.25%
CVNA230609P000135002023-06-06 3:47PM EDT13.500.180.160.20-0.06-25.00%2,4861,919105.47%
CVNA230609P000140002023-06-06 3:59PM EDT14.000.330.310.35-0.07-17.50%2,7861,949107.81%
CVNA230609P000145002023-06-06 3:59PM EDT14.500.580.540.57-0.04-6.45%9572,004112.11%
CVNA230609P000150002023-06-06 3:58PM EDT15.000.860.820.92-0.02-2.27%2,5042,502121.48%
CVNA230609P000155002023-06-06 3:49PM EDT15.501.271.141.26+0.07+5.83%4061,066124.61%
CVNA230609P000160002023-06-06 3:57PM EDT16.001.611.541.62+0.16+11.03%190658129.69%
CVNA230609P000165002023-06-06 3:17PM EDT16.501.861.932.08-0.09-4.62%9296137.11%
CVNA230609P000170002023-06-06 3:39PM EDT17.002.442.372.52+0.09+3.83%16166143.36%
CVNA230609P000175002023-06-06 1:38PM EDT17.502.982.802.97+0.28+10.37%1852145.31%
CVNA230609P000180002023-06-06 2:05PM EDT18.003.553.253.45+0.45+14.52%7103150.78%
CVNA230609P000185002023-06-06 9:51AM EDT18.504.303.803.95+0.60+16.22%413173.44%
CVNA230609P000190002023-06-05 3:26PM EDT19.004.054.204.45-0.05-1.22%538169.53%
CVNA230609P000195002023-06-06 9:57AM EDT19.504.854.704.90+0.70+16.87%333171.09%
CVNA230609P000200002023-06-06 3:58PM EDT20.005.305.205.40+0.25+4.95%10190182.81%
CVNA230609P000205002023-06-05 2:41PM EDT20.506.055.705.90+0.70+13.08%15193.75%
CVNA230609P000210002023-06-06 12:59PM EDT21.006.456.156.40+1.05+19.44%194190.63%
CVNA230609P000215002023-06-06 10:21AM EDT21.507.006.656.90+0.55+8.53%216200.00%
CVNA230609P000220002023-06-06 9:47AM EDT22.006.907.157.35+0.20+2.99%86190.63%
CVNA230609P000225002023-06-05 2:45PM EDT22.507.307.657.850.00-136198.44%
CVNA230609P000230002023-06-05 12:34PM EDT23.008.408.158.35+0.90+12.00%113206.25%
CVNA230609P000240002023-06-05 11:54AM EDT24.008.559.109.350.00-783175.00%
CVNA230609P000245002023-06-05 10:49AM EDT24.509.109.609.850.00-14187.50%
CVNA230609P000250002023-06-06 10:24AM EDT25.0010.5510.1510.35+1.00+10.47%13237.50%
CVNA230609P000260002023-06-01 12:30PM EDT26.0010.5011.1011.350.00-27200.00%