Australia markets close in 46 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240719C000450002024-06-25 1:59PM EDT45.0079.5082.4085.750.00-14254218.95%
CVNA240719C000500002024-06-25 9:41AM EDT50.0070.1677.6580.750.00-10100206.84%
CVNA240719C000550002024-06-21 1:50PM EDT55.0056.4272.1575.850.00-432175.20%
CVNA240719C000600002024-06-25 2:59PM EDT60.0065.6767.1070.900.00-119158.89%
CVNA240719C000650002024-06-25 3:01PM EDT65.0060.9662.8565.900.00-244162.40%
CVNA240719C000700002024-06-25 9:50AM EDT70.0050.2257.6060.950.00-646142.97%
CVNA240719C000750002024-06-25 9:41AM EDT75.0045.4453.2555.850.00-2011138.48%
CVNA240719C000800002024-06-25 3:04PM EDT80.0046.4347.9551.100.00-2213123.73%
CVNA240719C000850002024-06-25 3:04PM EDT85.0041.5243.4045.850.00-157113.23%
CVNA240719C000900002024-06-25 12:26PM EDT90.0034.2038.5041.200.00-398105.62%
CVNA240719C000950002024-06-25 3:54PM EDT95.0035.1333.3535.300.00-2315381.15%
CVNA240719C001000002024-06-25 3:57PM EDT100.0030.0028.7032.000.00-7161089.11%
CVNA240719C001050002024-06-25 3:12PM EDT105.0024.1024.4526.550.00-10069378.52%
CVNA240719C001100002024-06-25 3:57PM EDT110.0021.2520.3022.700.00-23022,89077.64%
CVNA240719C001150002024-06-25 3:56PM EDT115.0018.0016.6018.000.00-2733,68371.70%
CVNA240719C001200002024-06-25 3:51PM EDT120.0014.4313.6014.500.00-9773,91471.90%
CVNA240719C001250002024-06-25 3:59PM EDT125.0011.4511.2011.600.00-2,7611,04173.38%
CVNA240719C001300002024-06-25 3:59PM EDT130.008.958.808.900.00-2,8179,26372.25%
CVNA240719C001350002024-06-25 3:59PM EDT135.007.026.457.100.00-2,38597871.67%
CVNA240719C001400002024-06-25 3:57PM EDT140.005.415.005.650.00-52368373.06%
CVNA240719C001450002024-06-25 3:59PM EDT145.004.203.854.300.00-3895,50073.54%
CVNA240719C001500002024-06-25 3:59PM EDT150.003.103.103.300.00-3,0261,96875.05%
CVNA240719C001550002024-06-25 3:52PM EDT155.002.602.402.700.00-1442,33376.88%
CVNA240719C001600002024-06-25 3:44PM EDT160.002.001.732.220.00-20710077.83%
CVNA240719C001650002024-06-25 3:59PM EDT165.001.641.321.670.00-10515178.25%
CVNA240719C001700002024-06-25 3:58PM EDT170.001.271.051.300.00-6,17376279.47%
CVNA240719C001750002024-06-25 3:58PM EDT175.001.020.971.100.00-1205582.76%
CVNA240719C001800002024-06-25 3:59PM EDT180.000.830.830.900.00-31167084.77%
CVNA240719C001850002024-06-25 3:59PM EDT185.000.720.500.700.00-7,71323,62083.45%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVNA240719P000450002024-06-25 9:49AM EDT45.000.030.010.030.00-1149145.31%
CVNA240719P000500002024-06-25 2:21PM EDT50.000.030.010.050.00-1411136.72%
CVNA240719P000550002024-06-06 1:14PM EDT55.000.180.010.240.00-1046146.09%
CVNA240719P000600002024-06-24 2:43PM EDT60.000.040.040.100.00-2332122.66%
CVNA240719P000650002024-06-21 11:45AM EDT65.000.110.030.200.00-1982,220117.97%
CVNA240719P000700002024-06-25 12:24PM EDT70.000.120.040.250.00-20511109.77%
CVNA240719P000750002024-06-25 3:59PM EDT75.000.150.110.170.00-2724698.05%
CVNA240719P000800002024-06-25 3:44PM EDT80.000.150.150.250.00-5870792.29%
CVNA240719P000850002024-06-25 3:09PM EDT85.000.290.220.380.00-1751087.60%
CVNA240719P000900002024-06-25 3:58PM EDT90.000.400.360.450.00-13193381.59%
CVNA240719P000950002024-06-25 3:42PM EDT95.000.650.600.650.00-6155077.98%
CVNA240719P001000002024-06-25 3:58PM EDT100.001.000.911.200.00-3041,55376.61%
CVNA240719P001050002024-06-25 3:58PM EDT105.001.501.321.670.00-9893072.29%
CVNA240719P001100002024-06-25 3:55PM EDT110.002.302.312.480.00-3662,91171.61%
CVNA240719P001150002024-06-25 3:52PM EDT115.003.503.453.700.00-38274970.29%
CVNA240719P001200002024-06-25 3:59PM EDT120.005.165.105.300.00-1961,98969.60%
CVNA240719P001250002024-06-25 3:57PM EDT125.007.307.157.700.00-32343170.29%
CVNA240719P001300002024-06-25 3:56PM EDT130.009.759.7510.200.00-14913170.02%
CVNA240719P001350002024-06-25 3:53PM EDT135.0012.5012.7513.050.00-222269.40%
CVNA240719P001400002024-06-25 3:25PM EDT140.0017.3016.0017.650.00-5973.72%
CVNA240719P001450002024-05-20 9:44AM EDT145.0032.7033.5035.450.00-19183.61%
CVNA240719P001500002024-06-25 3:53PM EDT150.0023.7823.6525.250.00-21173.39%
CVNA240719P001600002024-05-28 1:15PM EDT160.0056.0030.8033.550.00-1159.72%