Canada markets close in 5 hours 58 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
265.49-2.69 (-1.00%)
As of 10:02AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA210423C002100002021-04-16 9:30AM EDT210.0073.4755.6060.500.00-23263.38%
CVNA210423C002200002021-04-16 9:30AM EDT220.0063.5245.4050.550.00-23221.78%
CVNA210423C002300002021-03-15 12:14AM EDT230.0039.850.000.000.00--00.00%
CVNA210423C002350002021-03-31 9:32AM EDT235.0030.4230.3036.500.00-11173.00%
CVNA210423C002400002021-04-21 11:28AM EDT240.0026.1324.9529.850.00-100101131.59%
CVNA210423C002425002021-03-30 11:55AM EDT242.5021.5523.2527.500.00--1132.37%
CVNA210423C002450002021-04-12 10:54AM EDT245.0019.3019.5024.950.00-1011109.13%
CVNA210423C002475002021-04-12 9:50AM EDT247.5018.2018.3023.950.00--1126.22%
CVNA210423C002500002021-04-21 9:50AM EDT250.0011.9516.2021.050.00-121115.60%
CVNA210423C002525002021-04-21 9:50AM EDT252.5012.1513.6516.600.00-1387.99%
CVNA210423C002550002021-04-16 10:59AM EDT255.0010.0511.3015.900.00-12193.29%
CVNA210423C002575002021-04-20 3:03PM EDT257.5012.007.9513.500.00-131276.27%
CVNA210423C002600002021-04-20 3:25PM EDT260.009.156.6011.450.00-31475.76%
CVNA210423C002625002021-04-21 3:08PM EDT262.508.024.859.400.00-152270.58%
CVNA210423C002650002021-04-21 3:40PM EDT265.007.003.607.000.00-153464.50%
CVNA210423C002675002021-04-21 3:37PM EDT267.505.152.775.350.00-412563.55%
CVNA210423C002700002021-04-22 9:38AM EDT270.003.402.084.30-0.35-9.33%42564.92%
CVNA210423C002725002021-04-21 3:23PM EDT272.502.921.252.810.00-175259.57%
CVNA210423C002750002021-04-21 3:34PM EDT275.002.450.732.130.00-16613759.45%
CVNA210423C002775002021-04-21 3:25PM EDT277.501.380.411.580.00-86059.67%
CVNA210423C002800002021-04-21 3:32PM EDT280.001.150.250.960.00-6212058.01%
CVNA210423C002825002021-04-21 12:33PM EDT282.500.690.180.830.00-13661.82%
CVNA210423C002850002021-04-21 3:36PM EDT285.000.640.120.620.00-42763.48%
CVNA210423C002875002021-04-21 10:59AM EDT287.500.600.050.520.00-21965.67%
CVNA210423C002900002021-04-22 9:37AM EDT290.000.460.030.38+0.21+84.00%14866.89%
CVNA210423C002925002021-04-19 12:13PM EDT292.501.420.010.420.00-3472.75%
CVNA210423C002950002021-04-21 1:02PM EDT295.000.530.010.390.00-13476.95%
CVNA210423C002975002021-04-20 9:30AM EDT297.500.280.010.360.00-5580.86%
CVNA210423C003000002021-04-21 12:18PM EDT300.000.060.010.200.00-5219878.52%
CVNA210423C003025002021-04-16 3:54PM EDT302.500.650.010.310.00-41188.48%
CVNA210423C003050002021-04-21 3:16PM EDT305.000.130.000.280.00-84891.21%
CVNA210423C003075002021-04-13 2:05PM EDT307.500.820.000.000.00-1550.00%
CVNA210423C003100002021-04-21 9:32AM EDT310.000.400.000.230.00-1797.27%
CVNA210423C003125002021-04-08 10:34AM EDT312.500.900.000.230.00-110101.56%
CVNA210423C003150002021-04-15 10:17AM EDT315.000.350.000.260.00-15107.42%
CVNA210423C003200002021-04-16 11:53AM EDT320.000.240.000.250.00-212115.23%
CVNA210423C003300002021-04-16 12:29PM EDT330.000.100.000.240.00-216130.47%
CVNA210423C003350002021-04-15 1:38PM EDT335.001.220.000.240.00-40138.09%
CVNA210423C003400002021-04-15 1:38PM EDT340.001.210.000.240.00-413145.70%
CVNA210423C003450002021-03-19 12:32PM EDT345.002.980.003.500.00-3114242.82%
CVNA210423C003500002021-04-16 3:49PM EDT350.000.100.000.120.00-1038147.27%
CVNA210423C003550002021-03-24 3:42PM EDT355.000.980.000.220.00-31165.23%
CVNA210423C003600002021-04-05 2:43PM EDT360.000.040.000.160.00-415165.63%
CVNA210423C003650002021-04-19 10:43AM EDT365.000.020.000.200.00-110110176.56%
CVNA210423C003700002021-03-19 3:43PM EDT370.001.140.002.940.00-7775278.91%
CVNA210423C003800002021-03-19 11:43AM EDT380.001.110.002.300.00-42281.74%
CVNA210423C003850002021-03-19 1:17PM EDT385.000.970.003.300.00-6628311.18%
CVNA210423C003900002021-03-19 12:35PM EDT390.000.950.003.400.00-13668321.29%
CVNA210423C004000002021-03-22 11:57AM EDT400.000.640.000.000.00--050.00%
CVNA210423C004050002021-04-19 9:57AM EDT405.000.010.000.000.00-6650.00%
CVNA210423C004100002021-04-19 9:58AM EDT410.000.010.004.250.00-40369.04%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA210423P001350002021-04-13 9:57AM EDT135.000.080.000.130.00-22347.66%
CVNA210423P001400002021-04-13 9:58AM EDT140.000.090.000.240.00-44353.91%
CVNA210423P001450002021-04-13 9:56AM EDT145.000.090.000.130.00-44313.28%
CVNA210423P001500002021-04-13 9:56AM EDT150.000.100.000.240.00-22318.75%
CVNA210423P001550002021-04-12 3:45PM EDT155.000.140.000.000.00-1150.00%
CVNA210423P001750002021-03-16 3:00PM EDT175.000.590.004.300.00--4394.24%
CVNA210423P001800002021-03-29 11:57AM EDT180.000.720.000.240.00-261225.00%
CVNA210423P001850002021-04-01 1:06PM EDT185.000.410.000.240.00-44210.55%
CVNA210423P001900002021-04-01 1:06PM EDT190.000.480.000.230.00-424195.70%
CVNA210423P001950002021-03-31 9:32AM EDT195.000.010.000.240.00-16182.81%
CVNA210423P002000002021-04-13 10:02AM EDT200.000.190.000.240.00-731169.53%
CVNA210423P002050002021-03-15 12:14AM EDT205.005.500.000.000.00--050.00%
CVNA210423P002100002021-04-19 12:06AM EDT210.000.100.000.000.00--750.00%
CVNA210423P002150002021-04-20 12:16PM EDT215.000.020.000.250.00-118131.64%
CVNA210423P002200002021-04-14 2:00PM EDT220.000.390.000.000.00-61350.00%
CVNA210423P002250002021-04-16 1:43PM EDT225.000.190.010.580.00-348122.36%
CVNA210423P002300002021-04-20 10:47AM EDT230.000.060.000.000.00-5911150.00%
CVNA210423P002350002021-04-21 10:21AM EDT235.000.580.030.290.00-18585.35%
CVNA210423P002375002021-04-20 10:48AM EDT237.500.660.050.980.00-615999.02%
CVNA210423P002400002021-04-21 1:32PM EDT240.000.350.030.950.00-45590.63%
CVNA210423P002425002021-04-20 2:50PM EDT242.500.990.050.510.00-122673.73%
CVNA210423P002450002021-04-21 3:36PM EDT245.000.400.120.580.00-52770.22%
CVNA210423P002475002021-04-20 12:53PM EDT247.501.750.050.570.00-17561.43%
CVNA210423P002500002021-04-21 3:41PM EDT250.000.420.190.490.00-3718855.62%
CVNA210423P002525002021-04-21 3:36PM EDT252.500.480.140.810.00-41352.73%
CVNA210423P002550002021-04-21 2:01PM EDT255.001.200.381.000.00-238550.34%
CVNA210423P002575002021-04-21 1:00PM EDT257.502.000.451.470.00-23756.30%
CVNA210423P002600002021-04-21 3:04PM EDT260.001.670.782.040.00-2410954.54%
CVNA210423P002625002021-04-21 2:03PM EDT262.503.201.182.840.00-366653.44%
CVNA210423P002650002021-04-21 3:41PM EDT265.002.682.983.90-0.04-1.47%37552.86%
CVNA210423P002675002021-04-21 3:52PM EDT267.503.753.154.950.00-161749.07%
CVNA210423P002700002021-04-21 2:44PM EDT270.005.853.806.800.00-85352.64%
CVNA210423P002725002021-04-21 2:35PM EDT272.506.905.808.950.00-2310858.23%
CVNA210423P002750002021-04-20 3:02PM EDT275.0016.006.3011.250.00-178564.67%
CVNA210423P002775002021-04-20 10:45AM EDT277.5016.208.8013.000.00-144359.57%
CVNA210423P002800002021-04-21 10:43AM EDT280.0014.7010.1515.250.00-52361.47%
CVNA210423P002825002021-04-20 9:33AM EDT282.5013.8012.7517.300.00-21454.30%
CVNA210423P002850002021-04-22 9:34AM EDT285.0015.9514.6520.20-0.05-0.31%4873.88%
CVNA210423P002875002021-04-19 2:36PM EDT287.5014.5517.3022.350.00-71068.16%
CVNA210423P002900002021-04-19 12:06AM EDT290.0011.9520.5025.400.00--192.68%
CVNA210423P002925002021-04-19 12:06AM EDT292.5013.8523.0027.050.00--156.25%
CVNA210423P002950002021-04-19 12:06AM EDT295.0013.7025.5529.800.00--182.32%
CVNA210423P002975002021-04-06 10:08AM EDT297.5027.3527.0532.950.00--2113.04%
CVNA210423P003000002021-04-19 10:42AM EDT300.0037.0029.1535.400.00-88117.53%
CVNA210423P003100002021-04-19 10:34AM EDT310.0037.6540.3044.750.00-13108.79%
CVNA210423P003200002021-04-19 12:06AM EDT320.0044.5550.4054.700.00--1122.46%
CVNA210423P003400002021-04-14 3:14PM EDT340.0068.8568.5074.700.00-10154.88%
CVNA210423P003450002021-04-01 11:08AM EDT345.0079.4073.5079.950.00-22184.86%
CVNA210423P003500002021-04-12 12:11PM EDT350.0085.4778.6584.700.00--0170.12%