Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-03 2:24PM EDT | 15.00 | 107.30 | 105.00 | 109.45 | +1.50 | +1.42% | 21 | 28 | 87.21% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-05-03 10:50AM EDT | 20.00 | 102.85 | 100.50 | 105.00 | +37.60 | +57.62% | 1 | 133 | 85.28% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-05-02 2:50PM EDT | 25.00 | 93.36 | 96.55 | 101.00 | 0.00 | - | 1 | 38 | 87.30% |
| CVNA260116C00030000 | 2024-05-02 10:27AM EDT | 30.00 | 91.62 | 92.75 | 97.20 | 0.00 | - | 5 | 185 | 87.67% |
| CVNA260116C00035000 | 2024-05-03 2:25PM EDT | 35.00 | 92.11 | 90.35 | 94.00 | +6.22 | +7.24% | 11 | 71 | 92.58% |
| CVNA260116C00040000 | 2024-05-02 10:19AM EDT | 40.00 | 83.20 | 86.95 | 90.50 | 0.00 | - | 1 | 195 | 91.43% |
| CVNA260116C00045000 | 2024-05-02 3:44PM EDT | 45.00 | 80.58 | 83.55 | 87.50 | 0.00 | - | 4 | 121 | 90.83% |
| CVNA260116C00050000 | 2024-05-03 2:25PM EDT | 50.00 | 82.01 | 80.65 | 84.50 | +4.43 | +5.71% | 1 | 140 | 90.64% |
| CVNA260116C00055000 | 2024-05-03 1:10PM EDT | 55.00 | 79.88 | 77.70 | 80.95 | +8.60 | +12.07% | 1 | 154 | 88.84% |
| CVNA260116C00060000 | 2024-05-03 1:48PM EDT | 60.00 | 75.87 | 74.75 | 78.45 | +2.92 | +4.00% | 7 | 166 | 88.55% |
| CVNA260116C00065000 | 2024-05-03 12:46PM EDT | 65.00 | 75.45 | 72.20 | 76.00 | +5.45 | +7.79% | 2 | 128 | 88.55% |
| CVNA260116C00070000 | 2024-05-03 12:48PM EDT | 70.00 | 72.35 | 69.55 | 73.50 | +3.85 | +5.62% | 1 | 179 | 87.97% |
| CVNA260116C00075000 | 2024-05-02 3:47PM EDT | 75.00 | 63.50 | 67.30 | 71.00 | 0.00 | - | 3 | 139 | 87.66% |
| CVNA260116C00080000 | 2024-05-03 11:44AM EDT | 80.00 | 64.75 | 64.95 | 66.80 | +2.07 | +3.30% | 4 | 194 | 84.91% |
| CVNA260116C00085000 | 2024-05-03 11:09AM EDT | 85.00 | 63.50 | 61.50 | 66.50 | +3.80 | +6.37% | 54 | 1,342 | 85.42% |
| CVNA260116C00090000 | 2024-05-03 12:57PM EDT | 90.00 | 62.86 | 59.50 | 64.45 | +6.36 | +11.26% | 8 | 332 | 85.34% |
| CVNA260116C00095000 | 2024-05-02 12:37PM EDT | 95.00 | 53.09 | 58.20 | 61.95 | 0.00 | - | 7 | 10 | 85.32% |
| CVNA260116C00100000 | 2024-05-03 10:49AM EDT | 100.00 | 57.89 | 56.40 | 60.05 | +5.87 | +11.28% | 1 | 34 | 85.22% |
| CVNA260116C00105000 | 2024-05-03 1:25PM EDT | 105.00 | 56.05 | 54.70 | 58.25 | +31.42 | +127.57% | 5 | 84 | 85.16% |
| CVNA260116C00110000 | 2024-05-03 10:36AM EDT | 110.00 | 53.70 | 52.25 | 56.45 | +6.31 | +13.32% | 1 | 186 | 84.22% |
| CVNA260116C00115000 | 2024-05-03 12:32PM EDT | 115.00 | 54.00 | 50.55 | 54.35 | +7.40 | +15.88% | 1 | 29 | 83.62% |
| CVNA260116C00120000 | 2024-05-03 10:47AM EDT | 120.00 | 51.11 | 48.65 | 52.50 | +6.19 | +13.78% | 21 | 43 | 82.97% |
| CVNA260116C00125000 | 2024-05-03 12:52PM EDT | 125.00 | 50.04 | 47.45 | 51.40 | +5.04 | +11.20% | 12 | 78 | 83.53% |
| CVNA260116C00130000 | 2024-05-03 12:57PM EDT | 130.00 | 48.46 | 46.00 | 50.10 | +4.73 | +10.82% | 3 | 260 | 83.56% |
| CVNA260116C00135000 | 2024-05-03 12:43PM EDT | 135.00 | 47.00 | 44.10 | 48.65 | +3.30 | +7.55% | 21 | 151 | 82.96% |
| CVNA260116C00140000 | 2024-05-03 12:13PM EDT | 140.00 | 45.48 | 42.95 | 46.25 | +45.48 | - | 4 | 5 | 82.12% |
| CVNA260116C00145000 | 2024-05-03 10:50AM EDT | 145.00 | 43.14 | 41.50 | 45.30 | +43.14 | - | 1 | 0 | 82.18% |
| CVNA260116C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 40.00 | 40.40 | 43.85 | +40.00 | - | 10 | 12 | 82.03% |
| CVNA260116C00160000 | 2024-05-03 12:43PM EDT | 160.00 | 40.30 | 38.05 | 41.55 | +40.30 | - | 20 | 0 | 81.88% |
| CVNA260116C00170000 | 2024-05-03 1:32PM EDT | 170.00 | 37.70 | 35.50 | 39.35 | +37.70 | - | 68 | 142 | 81.38% |
| CVNA260116C00180000 | 2024-05-03 12:45PM EDT | 180.00 | 36.81 | 33.55 | 36.60 | +36.81 | - | 17 | - | 80.68% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-05-03 3:33PM EDT | 15.00 | 1.16 | 1.15 | 1.18 | -0.09 | -7.20% | 40 | 777 | 101.39% |
| CVNA260116P00017500 | 2024-05-03 2:43PM EDT | 17.50 | 1.52 | 1.45 | 2.78 | +0.02 | +1.33% | 8 | 88 | 108.08% |
| CVNA260116P00020000 | 2024-05-03 3:32PM EDT | 20.00 | 1.78 | 1.72 | 2.00 | -0.16 | -8.25% | 17 | 387 | 96.88% |
| CVNA260116P00022500 | 2024-05-03 10:43AM EDT | 22.50 | 2.75 | 1.50 | 3.55 | +0.49 | +21.68% | 2 | 54 | 97.92% |
| CVNA260116P00025000 | 2024-05-03 3:56PM EDT | 25.00 | 2.75 | 2.70 | 2.83 | -0.09 | -3.17% | 20 | 270 | 94.04% |
| CVNA260116P00030000 | 2024-05-03 3:41PM EDT | 30.00 | 3.73 | 3.70 | 4.45 | -0.12 | -3.12% | 15 | 368 | 93.59% |
| CVNA260116P00035000 | 2024-05-03 10:55AM EDT | 35.00 | 4.25 | 4.65 | 5.45 | -0.85 | -16.67% | 1 | 205 | 89.86% |
| CVNA260116P00040000 | 2024-05-02 11:00AM EDT | 40.00 | 6.00 | 6.05 | 6.30 | 0.00 | - | 13 | 297 | 86.93% |
| CVNA260116P00045000 | 2024-05-03 3:37PM EDT | 45.00 | 7.75 | 7.65 | 8.00 | -0.25 | -3.12% | 304 | 19 | 86.28% |
| CVNA260116P00050000 | 2024-05-03 3:54PM EDT | 50.00 | 9.65 | 9.05 | 11.85 | -0.05 | -0.52% | 10 | 188 | 88.89% |
| CVNA260116P00055000 | 2024-05-03 12:21PM EDT | 55.00 | 11.04 | 10.20 | 13.30 | -0.26 | -2.30% | 17 | 56 | 85.68% |
| CVNA260116P00060000 | 2024-05-03 11:38AM EDT | 60.00 | 13.20 | 10.70 | 13.40 | -1.05 | -7.37% | 5 | 154 | 79.30% |
| CVNA260116P00065000 | 2024-05-03 1:59PM EDT | 65.00 | 15.40 | 14.35 | 15.50 | -0.19 | -1.22% | 8 | 18 | 81.17% |
| CVNA260116P00070000 | 2024-05-02 3:12PM EDT | 70.00 | 17.85 | 15.00 | 17.65 | 0.00 | - | 7 | 66 | 78.30% |
| CVNA260116P00075000 | 2024-05-03 12:42PM EDT | 75.00 | 19.25 | 18.90 | 20.00 | -0.82 | -4.09% | 3 | 84 | 79.89% |
| CVNA260116P00080000 | 2024-05-03 9:43AM EDT | 80.00 | 21.60 | 19.75 | 22.40 | +0.80 | +3.85% | 1 | 59 | 77.35% |
| CVNA260116P00085000 | 2024-04-29 11:41AM EDT | 85.00 | 33.05 | 22.05 | 24.80 | 0.00 | - | 4 | 26 | 76.47% |
| CVNA260116P00090000 | 2024-05-02 10:52AM EDT | 90.00 | 26.80 | 24.50 | 27.50 | 0.00 | - | 2 | 23 | 75.91% |
| CVNA260116P00095000 | 2024-05-02 10:57AM EDT | 95.00 | 29.22 | 28.75 | 30.60 | 0.00 | - | 3 | 9 | 77.46% |
| CVNA260116P00100000 | 2024-05-03 2:43PM EDT | 100.00 | 32.90 | 32.00 | 32.95 | -0.09 | -0.27% | 13 | 69 | 76.94% |
| CVNA260116P00110000 | 2024-05-02 12:43PM EDT | 110.00 | 40.00 | 36.00 | 39.15 | 0.00 | - | 3 | 12 | 74.52% |
| CVNA260116P00115000 | 2024-05-02 12:08PM EDT | 115.00 | 42.70 | 39.00 | 41.95 | +42.70 | - | - | 5 | 73.81% |
| CVNA260116P00120000 | 2024-05-03 2:39PM EDT | 120.00 | 44.50 | 43.45 | 45.00 | +44.50 | - | 8 | 21 | 74.51% |
| CVNA260116P00125000 | 2024-05-03 3:31PM EDT | 125.00 | 47.95 | 45.50 | 48.20 | +0.45 | +0.95% | 12 | 229 | 73.07% |
| CVNA260116P00130000 | 2024-05-03 2:43PM EDT | 130.00 | 50.90 | 48.60 | 51.45 | +50.90 | - | 11 | 0 | 72.52% |
| CVNA260116P00150000 | 2024-05-02 11:24AM EDT | 150.00 | 65.00 | 62.00 | 65.40 | +65.00 | - | - | 2 | 70.94% |
© 2024 Yahoo. All rights reserved.