Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-16 12:54PM EDT | 15.00 | 104.50 | 88.00 | 93.00 | 0.00 | - | 10 | 32 | 0.00% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-06-04 11:02AM EDT | 20.00 | 81.80 | 109.05 | 113.45 | 0.00 | - | 1 | 144 | 113.28% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-06-21 9:42AM EDT | 25.00 | 88.60 | 105.05 | 109.50 | 0.00 | - | 1 | 37 | 109.00% |
| CVNA260116C00030000 | 2024-06-12 3:52PM EDT | 30.00 | 87.00 | 101.10 | 105.95 | 0.00 | - | 28 | 162 | 106.25% |
| CVNA260116C00035000 | 2024-06-20 10:24AM EDT | 35.00 | 82.50 | 97.70 | 102.35 | 0.00 | - | 3 | 102 | 104.59% |
| CVNA260116C00040000 | 2024-06-25 12:16PM EDT | 40.00 | 91.80 | 95.20 | 98.65 | 0.00 | - | 1 | 188 | 104.43% |
| CVNA260116C00045000 | 2024-06-24 11:17AM EDT | 45.00 | 80.45 | 91.30 | 94.15 | 0.00 | - | 1 | 158 | 98.47% |
| CVNA260116C00050000 | 2024-06-25 1:04PM EDT | 50.00 | 85.46 | 88.30 | 91.20 | 0.00 | - | 1 | 428 | 98.11% |
| CVNA260116C00055000 | 2024-06-21 12:31PM EDT | 55.00 | 70.55 | 84.90 | 88.25 | 0.00 | - | 1 | 169 | 96.49% |
| CVNA260116C00060000 | 2024-06-25 1:04PM EDT | 60.00 | 80.19 | 82.25 | 85.20 | 0.00 | - | 1 | 174 | 95.75% |
| CVNA260116C00065000 | 2024-06-25 10:28AM EDT | 65.00 | 74.00 | 79.45 | 82.45 | 0.00 | - | 1 | 138 | 94.93% |
| CVNA260116C00070000 | 2024-06-17 9:33AM EDT | 70.00 | 51.55 | 76.80 | 80.60 | 0.00 | - | 8 | 173 | 95.37% |
| CVNA260116C00075000 | 2024-06-12 10:35AM EDT | 75.00 | 62.45 | 74.20 | 77.35 | 0.00 | - | 1 | 266 | 93.60% |
| CVNA260116C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 73.48 | 72.20 | 76.00 | 0.00 | - | 6 | 200 | 94.93% |
| CVNA260116C00085000 | 2024-06-25 3:57PM EDT | 85.00 | 71.20 | 69.85 | 72.60 | 0.00 | - | 11 | 1,162 | 92.97% |
| CVNA260116C00090000 | 2024-06-25 3:49PM EDT | 90.00 | 68.70 | 68.70 | 71.40 | 0.00 | - | 8 | 404 | 94.90% |
| CVNA260116C00095000 | 2024-06-07 11:02AM EDT | 95.00 | 50.10 | 65.10 | 68.30 | 0.00 | - | 319 | 162 | 91.64% |
| CVNA260116C00100000 | 2024-06-25 3:57PM EDT | 100.00 | 64.65 | 62.55 | 66.95 | 0.00 | - | 4 | 64 | 91.43% |
| CVNA260116C00105000 | 2024-06-24 1:30PM EDT | 105.00 | 52.60 | 60.90 | 64.85 | 0.00 | - | 2 | 151 | 91.22% |
| CVNA260116C00110000 | 2024-06-25 3:43PM EDT | 110.00 | 60.37 | 58.80 | 61.55 | 0.00 | - | 3 | 122 | 89.22% |
| CVNA260116C00115000 | 2024-06-25 3:59PM EDT | 115.00 | 58.74 | 56.55 | 61.05 | 0.00 | - | 1 | 32 | 89.76% |
| CVNA260116C00120000 | 2024-06-25 1:22PM EDT | 120.00 | 54.50 | 55.10 | 58.80 | 0.00 | - | 2 | 199 | 89.25% |
| CVNA260116C00125000 | 2024-06-21 3:23PM EDT | 125.00 | 41.40 | 53.45 | 57.60 | 0.00 | - | 2 | 73 | 89.42% |
| CVNA260116C00130000 | 2024-06-25 3:57PM EDT | 130.00 | 54.00 | 51.00 | 55.50 | 0.00 | - | 1 | 266 | 87.93% |
| CVNA260116C00135000 | 2024-06-25 1:20PM EDT | 135.00 | 49.90 | 50.10 | 53.15 | 0.00 | - | 3 | 198 | 87.56% |
| CVNA260116C00140000 | 2024-06-07 9:51AM EDT | 140.00 | 37.47 | 48.30 | 52.70 | 0.00 | - | 16 | 11 | 87.96% |
| CVNA260116C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 36.55 | 47.00 | 51.50 | 0.00 | - | 1 | 3 | 88.05% |
| CVNA260116C00150000 | 2024-06-20 10:37AM EDT | 150.00 | 34.50 | 45.70 | 50.00 | 0.00 | - | 2 | 21 | 87.79% |
| CVNA260116C00155000 | 2024-06-07 9:52AM EDT | 155.00 | 33.65 | 44.10 | 49.00 | 0.00 | - | 6 | 3 | 87.63% |
| CVNA260116C00160000 | 2024-05-28 11:53AM EDT | 160.00 | 29.71 | 43.05 | 47.50 | 0.00 | - | 1 | 31 | 87.44% |
| CVNA260116C00170000 | 2024-06-17 11:44AM EDT | 170.00 | 28.16 | 40.65 | 45.00 | 0.00 | - | 6 | 258 | 87.02% |
| CVNA260116C00175000 | 2024-06-21 10:49AM EDT | 175.00 | 30.00 | 40.10 | 43.75 | 0.00 | - | 2 | 5 | 87.24% |
| CVNA260116C00180000 | 2024-06-25 10:10AM EDT | 180.00 | 35.00 | 39.75 | 42.50 | 0.00 | - | 1 | 69 | 87.57% |
| CVNA260116C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 38.95 | 38.25 | 39.60 | 0.00 | - | 52 | 309 | 85.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-06-25 12:02PM EDT | 15.00 | 1.00 | 0.90 | 1.25 | 0.00 | - | 284 | 1,406 | 105.66% |
| CVNA260116P00017500 | 2024-06-20 12:30PM EDT | 17.50 | 1.43 | 1.01 | 1.55 | 0.00 | - | 1 | 108 | 101.37% |
| CVNA260116P00020000 | 2024-06-18 1:04PM EDT | 20.00 | 1.60 | 0.00 | 1.80 | 0.00 | - | 25 | 388 | 87.45% |
| CVNA260116P00022500 | 2024-05-08 11:46AM EDT | 22.50 | 2.00 | 1.53 | 2.98 | 0.00 | - | 2 | 51 | 100.98% |
| CVNA260116P00025000 | 2024-06-17 12:38PM EDT | 25.00 | 2.58 | 1.70 | 5.00 | 0.00 | - | 5 | 305 | 105.81% |
| CVNA260116P00030000 | 2024-06-25 3:03PM EDT | 30.00 | 3.30 | 2.66 | 3.35 | 0.00 | - | 3 | 392 | 91.02% |
| CVNA260116P00035000 | 2024-06-21 3:37PM EDT | 35.00 | 5.10 | 3.60 | 6.50 | 0.00 | - | 1 | 199 | 95.91% |
| CVNA260116P00040000 | 2024-06-20 1:36PM EDT | 40.00 | 6.20 | 5.40 | 5.90 | 0.00 | - | 8 | 325 | 90.04% |
| CVNA260116P00045000 | 2024-06-17 1:41PM EDT | 45.00 | 8.00 | 6.80 | 7.15 | 0.00 | - | 5 | 335 | 88.32% |
| CVNA260116P00050000 | 2024-06-25 10:47AM EDT | 50.00 | 8.55 | 8.00 | 8.70 | 0.00 | - | 30 | 216 | 86.47% |
| CVNA260116P00055000 | 2024-06-24 2:52PM EDT | 55.00 | 10.88 | 9.50 | 10.30 | 0.00 | - | 2 | 40 | 85.03% |
| CVNA260116P00060000 | 2024-06-25 9:56AM EDT | 60.00 | 12.20 | 9.05 | 12.00 | 0.00 | - | 3 | 115 | 80.14% |
| CVNA260116P00065000 | 2024-06-25 1:40PM EDT | 65.00 | 13.60 | 13.05 | 14.30 | 0.00 | - | 1 | 42 | 83.53% |
| CVNA260116P00070000 | 2024-06-25 11:19AM EDT | 70.00 | 16.28 | 15.05 | 16.30 | 0.00 | - | 7 | 105 | 82.64% |
| CVNA260116P00075000 | 2024-06-25 1:22PM EDT | 75.00 | 17.82 | 15.15 | 18.50 | 0.00 | - | 71 | 93 | 79.24% |
| CVNA260116P00080000 | 2024-06-25 3:08PM EDT | 80.00 | 20.10 | 19.40 | 20.25 | 0.00 | - | 97 | 184 | 80.58% |
| CVNA260116P00085000 | 2024-06-25 3:31PM EDT | 85.00 | 22.50 | 20.90 | 22.55 | 0.00 | - | 2 | 125 | 78.86% |
| CVNA260116P00090000 | 2024-06-25 10:10AM EDT | 90.00 | 25.60 | 23.35 | 25.05 | 0.00 | - | 12 | 249 | 78.35% |
| CVNA260116P00095000 | 2024-06-25 11:50AM EDT | 95.00 | 28.50 | 26.55 | 27.70 | 0.00 | - | 10 | 22 | 78.61% |
| CVNA260116P00100000 | 2024-06-24 10:24AM EDT | 100.00 | 31.60 | 28.60 | 31.30 | 0.00 | - | 20 | 110 | 78.43% |
| CVNA260116P00105000 | 2024-06-07 12:30PM EDT | 105.00 | 37.17 | 31.10 | 34.70 | 0.00 | - | 42 | 21 | 78.31% |
| CVNA260116P00110000 | 2024-06-25 11:54AM EDT | 110.00 | 36.50 | 34.70 | 36.10 | 0.00 | - | 1 | 20 | 77.15% |
| CVNA260116P00115000 | 2024-06-24 1:56PM EDT | 115.00 | 40.40 | 37.60 | 39.55 | 0.00 | - | 1 | 31 | 77.16% |
| CVNA260116P00120000 | 2024-06-25 3:08PM EDT | 120.00 | 41.50 | 40.50 | 42.25 | 0.00 | - | 5 | 88 | 76.34% |
| CVNA260116P00125000 | 2024-06-12 3:22PM EDT | 125.00 | 47.00 | 42.95 | 45.80 | 0.00 | - | 36 | 242 | 75.76% |
| CVNA260116P00130000 | 2024-06-25 3:50PM EDT | 130.00 | 47.20 | 45.75 | 48.45 | 0.00 | - | 15 | 72 | 74.60% |
| CVNA260116P00135000 | 2024-06-11 10:26AM EDT | 135.00 | 57.55 | 49.40 | 51.75 | 0.00 | - | 28 | 15 | 74.64% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 58.70 | 59.20 | 64.00 | 0.00 | - | - | 2 | 87.44% |
| CVNA260116P00145000 | 2024-06-07 9:52AM EDT | 145.00 | 62.75 | 55.60 | 59.00 | 0.00 | - | 2 | 1 | 74.00% |
| CVNA260116P00150000 | 2024-06-24 3:00PM EDT | 150.00 | 63.75 | 59.50 | 62.15 | 0.00 | - | 1 | 55 | 73.81% |
| CVNA260116P00155000 | 2024-06-11 10:13AM EDT | 155.00 | 72.90 | 61.70 | 66.00 | 0.00 | - | 2 | 14 | 72.71% |
| CVNA260116P00160000 | 2024-06-11 10:13AM EDT | 160.00 | 76.65 | 65.10 | 69.50 | 0.00 | - | - | 1 | 72.23% |
| CVNA260116P00165000 | 2024-06-14 11:48AM EDT | 165.00 | 80.40 | 68.60 | 73.00 | 0.00 | - | - | 0 | 71.74% |
| CVNA260116P00170000 | 2024-06-07 9:49AM EDT | 170.00 | 82.10 | 72.05 | 76.50 | 0.00 | - | 4 | 2 | 71.15% |
| CVNA260116P00175000 | 2024-06-07 10:26AM EDT | 175.00 | 86.25 | 76.65 | 80.00 | 0.00 | - | 4 | 1 | 71.37% |
| CVNA260116P00180000 | 2024-06-07 9:46AM EDT | 180.00 | 89.90 | 80.40 | 83.95 | 0.00 | - | 6 | 3 | 71.22% |
| CVNA260116P00185000 | 2024-06-10 11:11AM EDT | 185.00 | 94.45 | 84.20 | 87.50 | 0.00 | - | 2 | 51 | 70.72% |
© 2024 Yahoo. All rights reserved.