Advertisement
Advertisement
U.S. Markets open in 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
3.8300-2.8800 (-42.92%)
At close: 04:00PM EST
4.0500 +0.22 (+5.74%)
Pre-Market: 09:28AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA221216C000125002022-07-14 11:32AM EST12.5010.3037.2038.500.00--20.00%
CVNA221216C000150002022-08-04 12:56PM EST15.0020.4234.9036.200.00-10360.00%
CVNA221216C000175002022-08-05 9:26AM EST17.5030.9532.9033.900.00--100.00%
CVNA221216C000200002022-08-05 1:53PM EST20.0028.6030.7031.600.00-1360.00%
CVNA221216C000225002022-08-02 9:39AM EST22.5013.0328.7029.600.00-2760.00%
CVNA221216C000250002022-08-09 9:38AM EST25.0020.2526.6028.000.00-1002080.00%
CVNA221216C000275002022-08-11 9:07AM EST27.5029.8525.1026.00+18.52+163.46%3220.00%
CVNA221216C000300002022-08-05 11:04AM EST30.0019.4023.2024.100.00-1190.00%
CVNA221216C000325002022-08-03 2:39PM EST32.5010.4021.5022.500.00--300.00%
CVNA221216C000350002022-08-05 12:01PM EST35.0015.9020.1021.000.00-561280.00%
CVNA221216C000375002022-08-04 9:15AM EST37.5010.7018.6019.700.00--20.00%
CVNA221216C000400002022-08-10 11:46AM EST40.0014.1517.4018.00+2.85+25.22%6670.00%
CVNA221216C000425002022-08-11 9:15AM EST42.5021.6016.1016.60+11.40+111.77%1280.00%
CVNA221216C000450002022-08-11 9:20AM EST45.0020.1014.6015.50+10.80+116.13%31320.00%
CVNA221216C000475002022-08-11 11:34AM EST47.5015.4513.8014.30+6.65+75.57%7980.00%
CVNA221216C000500002022-08-11 9:42AM EST50.0016.0812.7013.30+6.56+68.91%3130.00%
CVNA221216C000525002022-08-11 11:23AM EST52.5013.1011.9012.40+6.10+87.14%21330.00%
CVNA221216C000550002022-08-10 2:18PM EST55.008.8510.9011.60+8.85--80.00%
CVNA221216C000600002022-08-11 9:13AM EST60.0012.899.309.90+6.55+103.31%540.00%
CVNA221216C000650002022-08-11 12:42PM EST65.008.707.908.70+4.40+102.33%11110.00%
CVNA221216C000700002022-08-11 12:11PM EST70.007.806.907.30+4.20+116.67%19340.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA221216P000025002022-08-08 8:32AM EST2.500.100.000.150.00--1240.63%
CVNA221216P000050002022-08-09 10:42AM EST5.000.180.000.200.00-1600.00%
CVNA221216P000075002022-08-05 9:07AM EST7.500.400.100.400.00-20380.00%
CVNA221216P000100002022-08-05 2:00PM EST10.000.400.150.550.00-15360.00%
CVNA221216P000125002022-08-09 2:30PM EST12.500.720.450.800.00-6830.00%
CVNA221216P000150002022-08-08 1:34PM EST15.000.950.701.100.00-124180.00%
CVNA221216P000175002022-08-11 12:05PM EST17.501.201.051.35-0.30-20.00%12430.00%
CVNA221216P000200002022-08-11 11:52AM EST20.001.571.401.75-0.08-4.85%111140.00%
CVNA221216P000225002022-08-11 8:55AM EST22.501.801.852.25-0.84-31.82%1560.00%
CVNA221216P000250002022-08-11 9:57AM EST25.002.502.552.90-0.86-25.60%282200.00%
CVNA221216P000275002022-08-11 11:03AM EST27.503.203.203.60-0.50-13.51%5740.00%
CVNA221216P000300002022-08-11 9:21AM EST30.003.603.904.40-1.60-30.77%4740.00%
CVNA221216P000325002022-08-08 9:35AM EST32.505.304.805.200.00-1300.00%
CVNA221216P000350002022-08-11 8:46AM EST35.005.405.706.20-1.83-25.31%6630.00%
CVNA221216P000375002022-08-11 12:37PM EST37.506.906.707.20-1.10-13.75%2760.00%
CVNA221216P000400002022-08-11 12:54PM EST40.007.697.808.30-2.42-23.94%7247230.00%
CVNA221216P000425002022-08-11 12:42PM EST42.509.109.109.40-2.40-20.87%12310.00%
CVNA221216P000450002022-08-11 9:19AM EST45.008.8110.4010.90-3.76-29.91%761530.00%
CVNA221216P000475002022-08-11 9:39AM EST47.5010.4011.7012.10-3.50-25.18%93740.00%
CVNA221216P000500002022-08-11 11:48AM EST50.0012.9713.2013.60-3.43-20.91%18210.00%
CVNA221216P000525002022-08-10 11:21AM EST52.5015.7014.8015.20+15.70--30.00%
CVNA221216P000550002022-08-11 9:35AM EST55.0014.4016.3016.60-4.70-24.61%15130.00%
CVNA221216P000600002022-08-11 9:35AM EST60.0017.5019.4020.20-5.87-25.12%1340.00%
CVNA221216P000650002022-08-08 2:30PM EST65.0025.5023.2023.900.00--100.00%
CVNA221216P000700002022-08-09 12:05PM EST70.0031.7027.0027.600.00-1230.00%
Advertisement
Advertisement