New Zealand markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.91-2.40 (-2.66%)
At close: 04:00PM EDT
87.89 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240405C000400002024-03-28 1:49PM EDT2024-04-0546.0347.2549.65-5.90-11.36%358318.75%
CVNA240412C000400002024-03-28 2:43PM EDT2024-04-1246.6546.7049.90-2.60-5.28%22116218.56%
CVNA240419C000400002024-03-28 1:35PM EDT2024-04-1946.3746.7049.00-4.87-9.50%11,190224.22%
CVNA240517C000400002024-03-28 1:35PM EDT2024-05-1746.7247.9549.50+1.01+2.21%82,718139.06%
CVNA240621C000400002024-03-28 12:52PM EDT2024-06-2148.0648.2050.65-4.38-8.35%128124.02%
CVNA240816C000400002024-03-26 12:00PM EDT2024-08-1649.7548.8050.45-4.80-8.80%18199.56%
CVNA240920C000400002024-03-26 9:51AM EDT2024-09-2053.4049.1551.100.00-152095.90%
CVNA241115C000400002024-03-26 12:00PM EDT2024-11-1556.3050.3552.850.00-152998.61%
CVNA250117C000400002024-03-28 3:54PM EDT2025-01-1752.9052.4053.80-3.10-5.54%121,18399.43%
CVNA260116C000400002024-03-26 10:40AM EDT2026-01-1661.8557.8059.550.00-3219493.26%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240405P000400002024-03-22 9:53AM EDT2024-04-050.030.000.010.00-186175.00%
CVNA240412P000400002024-03-26 2:04PM EDT2024-04-120.020.000.010.00-58128.13%
CVNA240419P000400002024-03-28 3:36PM EDT2024-04-190.020.020.04-0.02-50.00%203,343125.00%
CVNA240426P000400002024-03-28 10:00AM EDT2024-04-260.050.000.27-0.02-28.57%117132.03%
CVNA240517P000400002024-03-28 2:47PM EDT2024-05-170.360.360.40-0.06-14.29%12,550119.14%
CVNA240621P000400002024-03-28 1:36PM EDT2024-06-210.710.600.87-0.01-1.39%1096104.25%
CVNA240816P000400002024-03-28 2:51PM EDT2024-08-161.821.741.84-0.02-1.09%71,179100.78%
CVNA240920P000400002024-03-28 3:01PM EDT2024-09-202.332.192.36+0.15+6.88%11196.70%
CVNA241115P000400002024-03-28 3:16PM EDT2024-11-153.653.203.60-0.95-20.65%3595.86%
CVNA250117P000400002024-03-28 3:37PM EDT2025-01-174.654.304.80-0.15-3.13%337094.47%
CVNA260116P000400002024-03-28 2:20PM EDT2026-01-1610.309.8010.40+0.06+0.59%428590.19%