CVNA - Carvana Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA191025C000615002019-10-04 11:13AM EDT61.506.900.000.000.00---0.00%
CVNA191025C000620002019-09-30 12:20PM EDT62.005.100.000.000.00--00.00%
CVNA191025C000630002019-10-08 11:45AM EDT63.005.300.000.000.00--00.00%
CVNA191025C000650002019-10-08 10:55AM EDT65.0012.200.000.000.00-200.00%
CVNA191025C000670002019-10-17 2:53PM EDT67.009.860.000.000.00--00.00%
CVNA191025C000675002019-10-09 10:49AM EDT67.504.400.000.000.00-100.00%
CVNA191025C000690002019-10-21 2:14PM EDT69.007.910.000.000.00-500.00%
CVNA191025C000700002019-10-21 2:48PM EDT70.007.370.000.000.00-2000.00%
CVNA191025C000715002019-10-17 2:53PM EDT71.505.740.000.000.00-100.00%
CVNA191025C000720002019-10-21 2:51PM EDT72.005.500.000.000.00-5000.00%
CVNA191025C000725002019-10-18 3:25PM EDT72.502.650.000.000.00-200.00%
CVNA191025C000730002019-10-21 11:40AM EDT73.003.700.000.000.00-100.00%
CVNA191025C000735002019-10-23 12:29PM EDT73.503.700.000.000.00-200.00%
CVNA191025C000740002019-10-23 2:58PM EDT74.002.850.000.000.00-2600.00%
CVNA191025C000750002019-10-23 12:26PM EDT75.002.500.000.000.00-500.00%
CVNA191025C000760002019-10-23 12:33PM EDT76.001.750.000.000.00-400.00%
CVNA191025C000765002019-10-23 3:49PM EDT76.501.390.000.000.00-2200.00%
CVNA191025C000770002019-10-23 12:58PM EDT77.000.950.000.000.00-100.39%
CVNA191025C000775002019-10-22 3:59PM EDT77.500.800.000.000.00-503.13%
CVNA191025C000780002019-10-22 3:54PM EDT78.000.750.000.000.00-1806.25%
CVNA191025C000785002019-10-22 12:04PM EDT78.500.720.000.000.00-706.25%
CVNA191025C000790002019-10-23 3:49PM EDT79.000.430.000.000.00-102012.50%
CVNA191025C000795002019-10-23 3:49PM EDT79.500.330.000.000.00-22012.50%
CVNA191025C000800002019-10-23 3:47PM EDT80.000.200.000.000.00-18012.50%
CVNA191025C000805002019-10-23 3:30PM EDT80.500.150.000.000.00-5012.50%
CVNA191025C000810002019-10-22 2:27PM EDT81.000.300.000.000.00-106012.50%
CVNA191025C000815002019-10-17 10:36AM EDT81.500.250.000.000.00-3025.00%
CVNA191025C000820002019-10-23 3:49PM EDT82.000.140.000.000.00-1025.00%
CVNA191025C000825002019-10-22 10:52AM EDT82.500.380.000.000.00-15025.00%
CVNA191025C000830002019-10-17 11:17AM EDT83.000.250.000.000.00-3025.00%
CVNA191025C000840002019-10-22 11:06AM EDT84.000.160.000.000.00-3025.00%
CVNA191025C000845002019-09-06 12:10PM EDT84.506.800.001.100.00-55120.70%
CVNA191025C000850002019-09-23 2:48PM EDT85.001.450.050.000.00-1064.06%
CVNA191025C000860002019-09-06 12:10PM EDT86.006.100.001.750.00-1010158.30%
CVNA191025C000870002019-09-16 12:06AM EDT87.003.200.001.250.00--6150.59%
CVNA191025C000880002019-09-24 2:27PM EDT88.000.580.000.000.00-6050.00%
CVNA191025C000950002019-09-20 12:40PM EDT95.000.530.000.000.00-6050.00%
CVNA191025C001000002019-10-07 9:41AM EDT100.000.100.000.000.00-1050.00%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA191025P000500002019-10-10 11:51AM EDT50.000.100.000.000.00--050.00%
CVNA191025P000550002019-10-03 12:56PM EDT55.000.730.000.000.00-4050.00%
CVNA191025P000575002019-10-14 3:55PM EDT57.500.010.000.000.00-2050.00%
CVNA191025P000580002019-10-08 1:15PM EDT58.000.800.000.000.00--050.00%
CVNA191025P000600002019-10-18 1:23PM EDT60.000.130.000.000.00-5050.00%
CVNA191025P000610002019-10-10 1:08PM EDT61.000.690.000.000.00--050.00%
CVNA191025P000620002019-10-02 10:21AM EDT62.002.400.000.000.00--050.00%
CVNA191025P000625002019-10-14 3:55PM EDT62.500.110.000.000.00-2050.00%
CVNA191025P000630002019-10-14 3:43PM EDT63.000.250.000.000.00-3050.00%
CVNA191025P000640002019-10-10 1:08PM EDT64.001.260.000.000.00-1050.00%
CVNA191025P000650002019-10-17 10:57AM EDT65.000.150.000.000.00-55050.00%
CVNA191025P000660002019-10-22 12:38PM EDT66.000.050.000.000.00-1050.00%
CVNA191025P000670002019-10-18 3:58PM EDT67.000.380.000.000.00-19050.00%
CVNA191025P000675002019-10-15 11:29AM EDT67.500.270.050.000.00-3082.81%
CVNA191025P000680002019-10-21 11:26AM EDT68.000.140.000.000.00-5050.00%
CVNA191025P000690002019-10-11 9:37AM EDT69.002.000.000.000.00--125.00%
CVNA191025P000695002019-10-22 1:38PM EDT69.500.090.000.000.00-3025.00%
CVNA191025P000700002019-10-22 3:54PM EDT70.000.100.000.000.00-20025.00%
CVNA191025P000715002019-10-21 11:21AM EDT71.500.400.000.000.00-2025.00%
CVNA191025P000720002019-10-21 10:29AM EDT72.000.550.000.000.00-156025.00%
CVNA191025P000725002019-10-21 12:25PM EDT72.500.380.000.000.00-1025.00%
CVNA191025P000730002019-10-23 1:00PM EDT73.000.250.000.000.00-3025.00%
CVNA191025P000735002019-10-21 2:53PM EDT73.500.550.000.000.00-1012.50%
CVNA191025P000740002019-10-23 3:56PM EDT74.000.200.000.000.00-24012.50%
CVNA191025P000745002019-10-23 3:56PM EDT74.500.330.000.000.00-5012.50%
CVNA191025P000750002019-10-23 3:56PM EDT75.000.600.000.000.00-2012.50%
CVNA191025P000760002019-10-23 12:40PM EDT76.000.730.000.000.00-1406.25%
CVNA191025P000765002019-10-23 11:07AM EDT76.501.380.000.000.00-603.13%
CVNA191025P000770002019-10-23 3:59PM EDT77.001.100.000.000.00-500.00%
CVNA191025P000775002019-10-21 11:58AM EDT77.502.130.000.000.00-500.00%
CVNA191025P000780002019-10-22 10:59AM EDT78.001.500.000.000.00-700.00%
CVNA191025P000785002019-10-22 3:34PM EDT78.502.480.000.000.00-1100.00%
CVNA191025P000790002019-10-22 1:53PM EDT79.002.400.000.000.00-1000.00%
CVNA191025P000800002019-10-18 2:52PM EDT80.006.600.000.000.00-300.00%
CVNA191025P000805002019-10-18 9:50AM EDT80.503.950.000.000.00-200.00%
CVNA191025P000810002019-09-25 10:16AM EDT81.004.800.000.000.00-100.00%
CVNA191025P000825002019-10-21 10:07AM EDT82.507.490.000.000.00-200.00%
CVNA191025P000850002019-09-18 12:34PM EDT85.0012.508.809.600.00-1414165.14%