Canada markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
273.47+0.92 (+0.34%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA210129C001850002021-01-12 10:58AM EST185.00102.8684.5093.250.00-232142.97%
CVNA210129C001950002020-12-28 10:48AM EST195.0055.5174.5083.600.00-14134.18%
CVNA210129C002000002021-01-22 12:02PM EST200.0074.0671.0575.45+23.61+46.80%20162.84%
CVNA210129C002100002021-01-21 2:51PM EST210.0064.2060.7565.800.00-717148.80%
CVNA210129C002225002021-01-04 12:14PM EST222.5020.0049.0052.500.00--4110.16%
CVNA210129C002275002021-01-04 9:35AM EST227.5022.6044.1547.200.00--195.48%
CVNA210129C002300002021-01-14 10:00AM EST230.0067.5441.0045.050.00-1397.17%
CVNA210129C002325002021-01-07 9:41AM EST232.5035.7539.1042.250.00-1187.55%
CVNA210129C002350002021-01-22 3:51PM EST235.0038.0737.7539.80-5.93-13.48%4760.84%
CVNA210129C002375002021-01-13 10:04AM EST237.5053.0033.0538.950.00-111101.71%
CVNA210129C002400002021-01-21 12:46PM EST240.0035.1932.9534.80-0.36-1.01%102556.74%
CVNA210129C002425002021-01-19 3:13PM EST242.5035.6529.2032.900.00-21478.91%
CVNA210129C002450002021-01-22 3:51PM EST245.0028.5728.6529.95+0.87+3.14%43558.25%
CVNA210129C002475002021-01-20 2:00PM EST247.5025.6525.4528.650.00-11358.08%
CVNA210129C002500002021-01-22 3:02PM EST250.0023.3324.1526.05-0.27-1.14%25960.99%
CVNA210129C002525002021-01-21 1:15PM EST252.5025.2021.5023.600.00-1955.69%
CVNA210129C002550002021-01-22 3:47PM EST255.0020.1419.5021.90-7.21-26.36%22157.84%
CVNA210129C002575002021-01-21 9:39AM EST257.5016.3517.3019.450.00-41554.37%
CVNA210129C002600002021-01-22 9:46AM EST260.0015.9516.2017.65+0.75+4.93%42958.08%
CVNA210129C002625002021-01-22 3:22PM EST262.5013.6014.5515.50-3.15-18.81%32756.95%
CVNA210129C002650002021-01-22 3:24PM EST265.0011.7513.0013.65-3.60-23.45%53256.63%
CVNA210129C002675002021-01-22 2:55PM EST267.5010.6011.4012.10-1.15-9.79%73156.43%
CVNA210129C002700002021-01-22 3:46PM EST270.0010.009.9510.85-2.22-18.17%115256.98%
CVNA210129C002725002021-01-22 2:58PM EST272.508.308.659.50-1.70-17.00%184356.91%
CVNA210129C002750002021-01-22 3:58PM EST275.007.707.358.20-2.05-21.03%163856.24%
CVNA210129C002775002021-01-22 3:47PM EST277.506.656.507.15-1.65-19.88%253057.12%
CVNA210129C002800002021-01-22 3:52PM EST280.005.785.355.90-0.62-9.69%6311055.57%
CVNA210129C002825002021-01-22 3:59PM EST282.504.774.505.00-1.43-23.06%285355.46%
CVNA210129C002850002021-01-22 3:55PM EST285.003.963.704.10-0.94-19.18%2626554.74%
CVNA210129C002875002021-01-22 3:58PM EST287.503.303.053.50-1.10-25.00%163654.96%
CVNA210129C002900002021-01-22 3:54PM EST290.002.742.522.85-0.76-21.71%14836654.75%
CVNA210129C002925002021-01-22 12:49PM EST292.502.282.042.49-0.17-6.94%175855.32%
CVNA210129C002950002021-01-22 3:26PM EST295.001.391.651.94-1.41-50.36%174654.75%
CVNA210129C002975002021-01-22 2:57PM EST297.501.291.321.71-0.90-41.10%297455.49%
CVNA210129C003000002021-01-22 3:47PM EST300.001.161.131.20-0.44-27.50%609654.74%
CVNA210129C003050002021-01-22 3:44PM EST305.000.740.620.85-0.40-35.09%4611554.74%
CVNA210129C003100002021-01-22 3:43PM EST310.000.440.410.66-0.41-48.24%178656.69%
CVNA210129C003150002021-01-22 3:43PM EST315.000.260.200.37-0.34-56.67%43555.27%
CVNA210129C003200002021-01-20 1:01PM EST320.000.350.100.950.00-369267.38%
CVNA210129C003250002021-01-14 3:02PM EST325.003.000.022.250.00-12585.47%
CVNA210129C003300002021-01-19 2:32PM EST330.000.480.002.250.00-19590.89%
CVNA210129C003350002021-01-19 1:32PM EST335.000.110.001.07-0.11-50.00%11182.81%
CVNA210129C003400002021-01-20 9:45AM EST340.000.320.001.060.00-11487.50%
CVNA210129C003450002020-12-17 11:16AM EST345.004.100.422.730.00-44115.09%
CVNA210129C003500002021-01-20 12:25PM EST350.000.150.000.550.00-21286.91%
CVNA210129C003600002021-01-12 3:33PM EST360.000.120.002.250.00-52121.39%
CVNA210129C003800002021-01-19 12:09AM EST380.000.800.001.550.00--1130.13%
CVNA210129C003900002021-01-12 12:17PM EST390.000.220.001.560.00-24138.38%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVNA210129P001600002020-12-21 2:43PM EST160.000.700.001.920.00-10218.41%
CVNA210129P001750002021-01-04 1:26PM EST175.001.540.002.250.00--0192.43%
CVNA210129P001800002021-01-04 12:15PM EST180.002.100.002.250.00-17182.13%
CVNA210129P001850002020-12-31 2:31PM EST185.002.000.002.250.00-10172.02%
CVNA210129P001900002021-01-07 9:33AM EST190.001.130.001.960.00-23157.67%
CVNA210129P001950002021-01-04 3:50PM EST195.003.600.001.170.00-112134.38%
CVNA210129P002000002021-01-22 1:49PM EST200.000.100.000.87-0.09-47.37%1041119.43%
CVNA210129P002050002021-01-20 1:46PM EST205.000.420.001.170.00-521117.29%
CVNA210129P002100002021-01-20 10:28AM EST210.000.130.001.190.00-231109.38%
CVNA210129P002150002021-01-12 10:28AM EST215.000.500.002.640.00-324119.87%
CVNA210129P002175002021-01-07 3:38PM EST217.502.510.002.250.00-517111.06%
CVNA210129P002200002021-01-21 2:42PM EST220.000.150.002.190.00-50105.96%
CVNA210129P002225002021-01-05 12:41PM EST222.507.400.002.250.00-10102.20%
CVNA210129P002250002021-01-22 1:02PM EST225.000.220.120.25-0.28-56.00%3069.34%
CVNA210129P002275002021-01-19 2:35PM EST227.500.700.001.310.00-4082.76%
CVNA210129P002300002021-01-22 3:54PM EST230.000.250.150.29-0.13-34.21%178464.36%
CVNA210129P002325002021-01-22 1:11PM EST232.500.430.230.33-0.02-4.44%2395563.43%
CVNA210129P002350002021-01-22 3:59PM EST235.000.350.260.52-0.18-33.96%106563.67%
CVNA210129P002375002021-01-22 3:16PM EST237.500.500.160.52-0.27-35.06%22758.45%
CVNA210129P002400002021-01-22 3:44PM EST240.000.510.480.60-0.38-42.70%2130760.25%
CVNA210129P002425002021-01-22 12:00PM EST242.500.730.600.76-0.42-36.52%22059.45%
CVNA210129P002450002021-01-22 2:56PM EST245.001.000.550.94-0.33-24.81%6056.69%
CVNA210129P002475002021-01-22 3:36PM EST247.501.190.871.13-0.21-15.00%111156.89%
CVNA210129P002500002021-01-22 3:43PM EST250.001.431.251.48-0.82-36.44%41057.64%
CVNA210129P002525002021-01-22 1:43PM EST252.502.101.571.79-0.34-13.93%46056.86%
CVNA210129P002550002021-01-22 2:59PM EST255.002.371.962.27-0.22-8.49%16056.67%
CVNA210129P002575002021-01-21 9:39AM EST257.502.972.462.79-1.03-25.75%85156.42%
CVNA210129P002600002021-01-22 2:56PM EST260.003.623.003.40-1.23-25.36%110055.96%
CVNA210129P002625002021-01-22 3:03PM EST262.504.553.704.10-1.95-30.00%16055.75%
CVNA210129P002650002021-01-22 3:58PM EST265.004.814.504.95-1.63-25.31%293855.69%
CVNA210129P002675002021-01-22 3:43PM EST267.506.005.405.95-1.40-18.92%134255.70%
CVNA210129P002700002021-01-22 3:54PM EST270.006.606.457.00-1.10-14.29%537155.60%
CVNA210129P002725002021-01-22 2:49PM EST272.509.157.508.20+0.20+2.23%7055.23%
CVNA210129P002750002021-01-22 3:29PM EST275.0010.008.759.50-1.00-9.09%6910455.04%
CVNA210129P002775002021-01-22 1:07PM EST277.5011.6010.2011.10-0.55-4.53%8055.75%
CVNA210129P002800002021-01-22 3:30PM EST280.0012.7011.7512.45-0.30-2.31%74855.20%
CVNA210129P002825002021-01-22 3:22PM EST282.5015.3013.2014.25-0.25-1.61%74455.07%
CVNA210129P002850002021-01-22 2:55PM EST285.0016.6514.9016.20-0.30-1.77%44855.64%
CVNA210129P002875002021-01-21 11:58AM EST287.5018.5516.7517.750.00-4054.53%
CVNA210129P002900002021-01-22 10:41AM EST290.0020.8718.5519.80-1.08-4.92%32354.41%
CVNA210129P002925002021-01-22 12:38PM EST292.5021.1519.4022.30-3.42-13.92%2051.00%
CVNA210129P002950002021-01-19 2:20PM EST295.0023.0722.3525.05-0.93-3.88%1058.57%
CVNA210129P002975002021-01-21 3:42PM EST297.5027.0924.5526.900.00-1057.53%
CVNA210129P003000002021-01-14 3:23PM EST300.0022.2526.6528.300.00-21551.69%
CVNA210129P003050002021-01-19 9:30AM EST305.0023.2029.2534.500.00-1282.31%
CVNA210129P003200002021-01-21 9:33AM EST320.0050.2644.5547.750.00-1081.10%
CVNA210129P003500002021-01-11 1:52PM EST350.0073.5072.5581.500.00--095.61%