CVNA - Carvana Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA200124C000650002020-01-16 10:30AM EST65.0021.8017.0020.500.00-10148.44%
CVNA200124C000800002020-01-22 12:52PM EST80.004.863.804.10+1.36+38.86%7055.66%
CVNA200124C000820002020-01-22 9:51AM EST82.003.302.202.40+0.60+22.22%-051.37%
CVNA200124C000830002020-01-22 3:17PM EST83.001.301.551.70-0.23-15.03%10050.00%
CVNA200124C000835002020-01-22 3:27PM EST83.501.051.251.40-0.35-25.00%7052.15%
CVNA200124C000840002020-01-22 2:22PM EST84.001.201.001.15-0.40-25.00%112051.90%
CVNA200124C000850002020-01-22 3:06PM EST85.000.370.600.75-0.77-67.54%64051.76%
CVNA200124C000865002020-01-22 3:56PM EST86.500.310.250.35-0.34-52.31%287051.37%
CVNA200124C000870002020-01-21 3:33PM EST87.000.560.150.250.00-14050.39%
CVNA200124C000875002020-01-22 1:30PM EST87.500.250.100.20-0.20-44.44%51051.56%
CVNA200124C000880002020-01-22 3:06PM EST88.000.080.000.15-0.27-77.14%1051.76%
CVNA200124C000885002020-01-17 3:36PM EST88.500.450.000.600.00-2068.36%
CVNA200124C000890002020-01-22 9:48AM EST89.000.350.000.50+0.15+75.00%25069.14%
CVNA200124C000895002020-01-22 12:12PM EST89.500.100.000.15-0.25-71.43%7055.08%
CVNA200124C000900002020-01-22 12:12PM EST90.000.050.000.10-0.23-82.14%14054.30%
CVNA200124C000905002020-01-22 9:45AM EST90.500.180.000.35-0.32-64.00%2074.80%
CVNA200124C000910002020-01-17 11:14AM EST91.000.400.100.100.00-12069.53%
CVNA200124C000915002020-01-16 10:48AM EST91.500.950.050.100.00-1069.14%
CVNA200124C000920002020-01-21 3:08PM EST92.000.090.000.250.00-2080.27%
CVNA200124C000925002020-01-16 3:58PM EST92.500.530.000.100.00-60070.70%
CVNA200124C000930002020-01-21 3:08PM EST93.000.080.000.100.00-1073.83%
CVNA200124C000935002020-01-22 9:45AM EST93.500.080.000.10-0.02-20.00%4076.95%
CVNA200124C000940002020-01-15 2:23PM EST94.000.400.000.050.00-11071.88%
CVNA200124C000945002020-01-17 1:23PM EST94.500.080.000.050.00-1075.00%
CVNA200124C000950002020-01-17 3:13PM EST95.000.070.100.050.00-6091.80%
CVNA200124C000955002019-12-19 9:57AM EST95.506.800.000.450.00-14117.97%
CVNA200124C000960002020-01-17 12:55PM EST96.000.050.000.100.00-1091.80%
CVNA200124C000970002020-01-15 10:14AM EST97.000.200.000.050.00-4088.28%
CVNA200124C000975002019-12-27 1:47PM EST97.505.200.000.050.00-3090.63%
CVNA200124C000980002020-01-03 9:58AM EST98.003.200.000.050.00-5093.75%
CVNA200124C000985002020-01-08 10:54AM EST98.500.700.000.050.00-1096.09%
CVNA200124C000990002020-01-09 3:14PM EST99.000.250.000.050.00-7098.44%
CVNA200124C001000002020-01-17 12:55PM EST100.000.040.050.050.00-10114.06%
CVNA200124C001010002020-01-08 2:56PM EST101.000.430.000.050.00-10109.38%
CVNA200124C001020002020-01-13 2:10PM EST102.000.450.000.050.00--0114.06%
CVNA200124C001050002020-01-08 12:47PM EST105.000.090.000.050.00-50128.13%
CVNA200124C001070002020-01-06 3:05PM EST107.000.250.000.050.00-20137.50%
CVNA200124C001100002019-12-24 10:24AM EST110.000.830.000.050.00-20150.00%
CVNA200124C001150002020-01-09 12:47PM EST115.000.050.000.050.00-40171.88%
CVNA200124C001200002020-01-15 3:47PM EST120.000.050.000.050.00-30190.63%
CVNA200124C001250002020-01-09 3:49PM EST125.000.100.000.050.00--0209.38%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA200124P000600002020-01-21 12:09AM EST60.000.03-0.050.00--0203.13%
CVNA200124P000650002019-12-17 9:37AM EST65.000.780.000.100.00--0159.38%
CVNA200124P000700002020-01-14 2:56PM EST70.000.170.000.100.00-110117.97%
CVNA200124P000750002020-01-22 10:06AM EST75.000.080.050.25-0.06-42.86%3096.29%
CVNA200124P000800002020-01-22 12:23PM EST80.000.210.150.25-0.24-53.33%8053.32%
CVNA200124P000810002020-01-21 2:23PM EST81.000.950.300.450.00-3053.81%
CVNA200124P000820002020-01-22 1:44PM EST82.000.500.500.65-0.85-62.96%44051.17%
CVNA200124P000830002020-01-22 1:59PM EST83.000.850.800.95-1.15-57.50%34051.95%
CVNA200124P000835002020-01-22 2:36PM EST83.501.201.051.15-0.80-40.00%4050.88%
CVNA200124P000840002020-01-22 3:49PM EST84.001.301.251.40-0.35-21.21%66050.68%
CVNA200124P000850002020-01-22 3:03PM EST85.002.501.852.00+0.20+8.70%10050.49%
CVNA200124P000865002020-01-22 9:50AM EST86.502.402.254.10+0.15+6.67%10053.91%
CVNA200124P000870002020-01-21 3:08PM EST87.003.813.204.000.00-1054.88%
CVNA200124P000875002020-01-22 9:43AM EST87.503.683.604.20+0.48+15.00%1066.21%
CVNA200124P000880002020-01-21 3:08PM EST88.004.694.204.600.00-1064.94%
CVNA200124P000890002020-01-21 9:56AM EST89.005.374.506.000.00-71099.32%
CVNA200124P000900002020-01-22 9:43AM EST90.005.845.806.70-1.06-15.36%2090.82%
CVNA200124P000910002020-01-13 12:39PM EST91.002.136.607.900.00-470113.48%
CVNA200124P000920002020-01-17 12:41PM EST92.006.687.608.800.00-50116.11%
CVNA200124P000925002020-01-07 11:07AM EST92.503.607.2010.400.00-2061.72%
CVNA200124P000930002020-01-15 9:48AM EST93.008.507.7011.100.00-1086.72%
CVNA200124P000950002020-01-14 2:37PM EST95.009.709.5013.000.00-10214.94%
CVNA200124P000960002020-01-09 11:38AM EST96.009.9210.6014.000.00-8080.47%
CVNA200124P000970002020-01-09 11:59AM EST97.0010.8011.5015.000.00-100234.38%
CVNA200124P000980002020-01-09 11:38AM EST98.0011.7212.6015.800.00-88232.52%
CVNA200124P000985002019-12-16 3:47PM EST98.507.3010.6012.900.00--00.00%
CVNA200124P000995002019-12-16 12:06AM EST99.5010.4011.8013.700.00--00.00%
CVNA200124P001000002019-12-20 12:57PM EST100.008.5314.6017.900.00-100256.06%
CVNA200124P001020002020-01-08 12:06PM EST102.0012.5016.6019.800.00-10267.09%