Australia markets close in 48 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.58+9.08 (+7.60%)
At close: 04:00PM EDT
128.15 -0.43 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240628C000650002024-06-20 9:50AM EDT65.0047.5062.1065.600.00-113378.13%
CVNA240628C000700002024-06-25 2:12PM EDT70.0055.0057.1060.500.00-1119330.47%
CVNA240628C000750002024-06-21 3:45PM EDT75.0037.7652.9554.950.00-77323.44%
CVNA240628C000800002024-06-25 3:34PM EDT80.0048.0048.0549.650.00-1057274.22%
CVNA240628C000850002024-06-24 9:38AM EDT85.0028.4242.9045.400.00-3311279.88%
CVNA240628C000900002024-06-24 11:29AM EDT90.0025.8037.2040.400.00-2,000681206.64%
CVNA240628C000910002024-06-20 10:28AM EDT91.0019.2736.9539.000.00--6223.63%
CVNA240628C000950002024-06-25 10:02AM EDT95.0023.7532.7035.100.00-4,0854,138192.19%
CVNA240628C000960002024-06-21 3:52PM EDT96.0016.4332.0034.000.00-324196.88%
CVNA240628C000970002024-06-21 11:51AM EDT97.0014.3031.0033.150.00-11197.66%
CVNA240628C000980002024-06-25 3:56PM EDT98.0031.0629.9532.000.00-14183.01%
CVNA240628C000990002024-06-25 11:26AM EDT99.0022.5029.1031.050.00-125185.94%
CVNA240628C001000002024-06-25 10:13AM EDT100.0020.6727.4030.350.00-10106161.91%
CVNA240628C001010002024-06-25 2:38PM EDT101.0024.7027.1028.950.00-1401170.31%
CVNA240628C001020002024-06-24 2:48PM EDT102.0015.8325.8028.050.00-2058156.05%
CVNA240628C001030002024-06-25 2:48PM EDT103.0022.4524.8526.800.00-2115140.82%
CVNA240628C001040002024-06-25 11:30AM EDT104.0018.5123.6525.350.00-7122175.00%
CVNA240628C001050002024-06-24 3:01PM EDT105.0013.7923.1024.400.00-81132122.07%
CVNA240628C001060002024-06-25 1:04PM EDT106.0018.7121.4523.350.00-971162.89%
CVNA240628C001070002024-06-24 1:38PM EDT107.0010.3520.5522.350.00-4243156.84%
CVNA240628C001080002024-06-25 3:54PM EDT108.0021.4219.5021.350.00-11120150.78%
CVNA240628C001090002024-06-25 3:56PM EDT109.0020.7918.5020.700.00-328975.00%
CVNA240628C001100002024-06-25 3:50PM EDT110.0018.4217.8020.100.00-711,592115.33%
CVNA240628C001110002024-06-25 2:48PM EDT111.0014.6616.6018.800.00-2638287.70%
CVNA240628C001120002024-06-25 3:51PM EDT112.0017.0015.6517.800.00-3531586.13%
CVNA240628C001130002024-06-25 3:54PM EDT113.0016.5215.0517.100.00-4954,841106.84%
CVNA240628C001140002024-06-25 3:29PM EDT114.0013.6914.5015.400.00-2611694.14%
CVNA240628C001150002024-06-25 3:59PM EDT115.0014.0013.3014.400.00-5,3674,69482.42%
CVNA240628C001160002024-06-25 3:45PM EDT116.0013.1512.3513.900.00-14434892.58%
CVNA240628C001170002024-06-25 3:43PM EDT117.0012.2511.1012.850.00-1,7471,50179.49%
CVNA240628C001180002024-06-25 3:46PM EDT118.0011.0510.4511.700.00-3,5693,91978.96%
CVNA240628C001190002024-06-25 3:57PM EDT119.0010.309.7010.800.00-19931880.57%
CVNA240628C001200002024-06-25 3:59PM EDT120.009.609.059.900.00-9,4227,15782.52%
CVNA240628C001210002024-06-25 3:55PM EDT121.009.288.209.250.00-63434783.98%
CVNA240628C001220002024-06-25 3:55PM EDT122.008.507.558.350.00-86854783.55%
CVNA240628C001230002024-06-25 3:59PM EDT123.007.406.857.800.00-1,3242,40386.18%
CVNA240628C001240002024-06-25 3:58PM EDT124.006.656.306.850.00-2,1293,10684.57%
CVNA240628C001250002024-06-25 3:59PM EDT125.005.955.656.100.00-8,0802,00983.35%
CVNA240628C001260002024-06-25 3:56PM EDT126.005.574.806.000.00-1,1769386.43%
CVNA240628C001270002024-06-25 3:57PM EDT127.004.754.355.000.00-2,24519182.96%
CVNA240628C001280002024-06-25 3:58PM EDT128.004.253.954.900.00-76113489.01%
CVNA240628C001290002024-06-25 3:58PM EDT129.003.803.604.350.00-1,01133589.80%
CVNA240628C001300002024-06-25 3:59PM EDT130.003.553.303.900.00-3,9811,20291.41%
CVNA240628C001310002024-06-25 3:58PM EDT131.003.052.853.500.00-69446791.11%
CVNA240628C001350002024-06-25 3:59PM EDT135.001.801.501.800.00-1,49092685.69%
CVNA240628C001400002024-06-25 3:59PM EDT140.000.950.780.950.00-3,77742990.92%
CVNA240628C001450002024-06-25 3:59PM EDT145.000.510.270.600.00-1,20032895.02%
CVNA240628C001500002024-06-25 3:59PM EDT150.000.320.300.340.00-3,1458,270106.84%
CVNA240628C001550002024-06-25 3:57PM EDT155.000.170.040.290.00-182202109.77%
CVNA240628C001600002024-06-25 3:58PM EDT160.000.140.110.200.00-156252123.44%
CVNA240628C001650002024-06-25 3:43PM EDT165.000.110.000.170.00-31102125.78%
CVNA240628C001700002024-06-25 3:53PM EDT170.000.090.030.130.00-250206137.50%
CVNA240628C001750002024-06-25 3:59PM EDT175.000.070.040.070.00-1,080211142.58%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240628P000600002024-06-21 9:55AM EDT60.000.010.000.010.00-167268.75%
CVNA240628P000650002024-06-21 11:39AM EDT65.000.090.000.010.00-27122237.50%
CVNA240628P000700002024-06-24 3:31PM EDT70.000.010.000.010.00-45157218.75%
CVNA240628P000750002024-06-20 1:37PM EDT75.000.050.000.020.00-38272206.25%
CVNA240628P000800002024-06-25 2:41PM EDT80.000.020.000.030.00-20341190.63%
CVNA240628P000850002024-06-25 12:21PM EDT85.000.030.000.030.00-2441167.19%
CVNA240628P000900002024-06-25 3:53PM EDT90.000.010.000.010.00-12981131.25%
CVNA240628P000910002024-06-24 9:42AM EDT91.000.060.000.040.00-645145.31%
CVNA240628P000920002024-06-24 3:53PM EDT92.000.050.000.190.00-149171.88%
CVNA240628P000930002024-06-25 10:02AM EDT93.000.170.000.190.00-2034166.80%
CVNA240628P000940002024-06-24 3:46PM EDT94.000.040.010.050.00-1752139.06%
CVNA240628P000950002024-06-25 1:06PM EDT95.000.020.010.050.00-104674135.16%
CVNA240628P000960002024-06-24 3:44PM EDT96.000.080.010.050.00-639131.25%
CVNA240628P000970002024-06-25 2:09PM EDT97.000.080.010.060.00-1080129.69%
CVNA240628P000980002024-06-25 2:04PM EDT98.000.110.010.060.00-2380125.00%
CVNA240628P000990002024-06-25 3:59PM EDT99.000.030.010.050.00-4126118.75%
CVNA240628P001000002024-06-25 3:53PM EDT100.000.030.030.050.00-456907118.75%
CVNA240628P001010002024-06-25 3:08PM EDT101.000.050.020.220.00-17182133.59%
CVNA240628P001020002024-06-25 3:32PM EDT102.000.050.020.070.00-122183111.72%
CVNA240628P001030002024-06-25 3:57PM EDT103.000.060.050.060.00-165132110.94%
CVNA240628P001040002024-06-25 3:54PM EDT104.000.050.060.090.00-300398111.33%
CVNA240628P001050002024-06-25 3:59PM EDT105.000.080.060.080.00-2561,019105.86%
CVNA240628P001060002024-06-25 3:38PM EDT106.000.100.040.120.00-240358103.52%
CVNA240628P001070002024-06-25 3:08PM EDT107.000.100.060.150.00-93363103.52%
CVNA240628P001080002024-06-25 3:54PM EDT108.000.090.050.240.00-178216104.69%
CVNA240628P001090002024-06-25 3:59PM EDT109.000.120.090.250.00-204270102.93%
CVNA240628P001100002024-06-25 3:57PM EDT110.000.180.120.170.00-2,3832,13895.31%
CVNA240628P001110002024-06-25 3:58PM EDT111.000.270.140.270.00-29042296.88%
CVNA240628P001120002024-06-25 3:57PM EDT112.000.200.170.400.00-62349198.63%
CVNA240628P001130002024-06-25 3:41PM EDT113.000.210.230.460.00-48841197.85%
CVNA240628P001140002024-06-25 3:59PM EDT114.000.290.270.480.00-23813894.43%
CVNA240628P001150002024-06-25 3:57PM EDT115.000.350.250.450.00-2,96486787.60%
CVNA240628P001160002024-06-25 3:59PM EDT116.000.430.300.630.00-1,69743588.67%
CVNA240628P001170002024-06-25 3:55PM EDT117.000.500.420.820.00-67625790.33%
CVNA240628P001180002024-06-25 3:58PM EDT118.000.620.510.750.00-33111284.86%
CVNA240628P001190002024-06-25 3:58PM EDT119.000.770.511.130.00-56812286.23%
CVNA240628P001200002024-06-25 3:59PM EDT120.000.950.901.000.00-1,90996284.42%
CVNA240628P001210002024-06-25 3:59PM EDT121.001.140.791.390.00-4484982.28%
CVNA240628P001220002024-06-25 3:58PM EDT122.001.401.161.520.00-75013182.72%
CVNA240628P001250002024-06-25 3:59PM EDT125.002.242.152.500.00-1,99711884.03%
CVNA240628P001260002024-06-25 3:59PM EDT126.002.762.572.960.00-3871385.21%
CVNA240628P001270002024-06-25 3:59PM EDT127.003.153.003.400.00-3811285.25%
CVNA240628P001280002024-06-25 3:58PM EDT128.003.503.404.050.00-7621086.43%
CVNA240628P001300002024-06-25 3:59PM EDT130.004.604.455.250.00-2351287.74%
CVNA240628P001400002024-06-25 3:41PM EDT140.0012.3011.9012.850.00-198294.04%
CVNA240628P001650002024-06-17 9:31AM EDT165.0064.0034.9537.650.00-20209.86%
CVNA240628P001700002024-06-06 10:14AM EDT170.0064.0940.2042.500.00-10220.12%
CVNA240628P001750002024-06-06 10:14AM EDT175.0069.4344.6047.100.00--0213.18%