New Zealand markets closed

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.67-3.64 (-4.04%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240328C000900002024-03-28 12:53PM EDT2024-03-280.060.050.07-1.65-96.49%1,1212,24048.83%
CVNA240405C000900002024-03-28 12:51PM EDT2024-04-052.202.102.25-1.65-42.86%4371,23565.09%
CVNA240412C000900002024-03-28 12:53PM EDT2024-04-123.703.603.80-2.15-36.75%1,0351,14070.53%
CVNA240419C000900002024-03-28 12:51PM EDT2024-04-194.904.955.05-2.20-30.99%1923,91073.95%
CVNA240426C000900002024-03-28 11:09AM EDT2024-04-267.005.756.05-1.22-14.84%1913073.88%
CVNA240503C000900002024-03-28 11:23AM EDT2024-05-0310.559.259.90-1.45-12.08%231699.93%
CVNA240517C000900002024-03-28 12:45PM EDT2024-05-1711.5411.1511.45-1.71-12.91%637,40998.49%
CVNA240621C000900002024-03-28 12:40PM EDT2024-06-2114.3513.8014.15-1.74-10.81%5211691.88%
CVNA240816C000900002024-03-28 11:43AM EDT2024-08-1619.2018.1518.95-1.55-7.47%311,11093.08%
CVNA240920C000900002024-03-27 10:06AM EDT2024-09-2021.8020.0520.600.00-821190.95%
CVNA241115C000900002024-03-25 12:53PM EDT2024-11-1525.7923.4524.400.00-11192.87%
CVNA250117C000900002024-03-28 12:35PM EDT2025-01-1726.8025.8526.90-4.07-13.18%71,56390.73%
CVNA260116C000900002024-03-28 11:04AM EDT2026-01-1641.1037.2039.40-2.36-5.43%233089.40%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240328P000900002024-03-28 12:52PM EDT2024-03-283.262.833.60+1.96+150.77%1,2381,59370.90%
CVNA240405P000900002024-03-28 12:52PM EDT2024-04-055.255.205.30+1.30+35.14%11319760.01%
CVNA240412P000900002024-03-28 12:32PM EDT2024-04-126.206.656.90+0.55+9.73%6814266.87%
CVNA240419P000900002024-03-28 12:49PM EDT2024-04-197.807.758.00+1.28+19.63%1301,41368.63%
CVNA240426P000900002024-03-27 12:42PM EDT2024-04-267.658.759.100.00-347970.75%
CVNA240503P000900002024-03-28 12:08PM EDT2024-05-0312.1012.3012.85+0.35+2.98%1396.89%
CVNA240517P000900002024-03-28 12:22PM EDT2024-05-1713.3513.8513.95+0.30+2.30%133,20692.80%
CVNA240621P000900002024-03-28 12:45PM EDT2024-06-2116.0016.2016.40+0.80+5.26%2739285.83%
CVNA240816P000900002024-03-28 11:46AM EDT2024-08-1620.0520.5520.75+0.25+1.26%437687.23%
CVNA240920P000900002024-03-27 3:45PM EDT2024-09-2021.3022.0523.500.00-266787.18%
CVNA241115P000900002024-03-26 2:01PM EDT2024-11-1524.0925.0025.700.00-391985.64%
CVNA250117P000900002024-03-26 3:46PM EDT2025-01-1726.6827.4528.050.00-2314684.08%
CVNA260116P000900002024-03-26 1:26PM EDT2026-01-1636.5637.2538.850.00-11180.53%