Free Trial

Carvana (CVNA) Options Chain & Prices

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free CVNA Stock Alerts
$117.50
-0.43 (-0.36%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CVNA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$95.00$0.111Put22118118
(+26)		78.25%
(-2.46%)		-0.0232169
5/24/2024$95.00$22.420Call3 - - 15
(+0)		78.25%
(-2.46%)		0.9765393
5/24/2024$96.00$0.127Put4311674
(+0)		76.68%
(-2.58%)		-0.02673
5/24/2024$97.00$0.147Put11 - 42
(-1)		75.16%
(-2.70%)		-0.0307721
5/24/2024$97.00$20.458Call1 - - 2
(+0)		75.16%
(-2.71%)		0.9689891
5/24/2024$98.00$19.482Call2 - - 9
(+7)		73.67%
(-2.84%)		0.964222
5/24/2024$99.00$0.198Put131161
(+7)		72.24%
(-2.97%)		-0.0411384
5/24/2024$99.00$18.511Call2 - - 8
(+0)		72.24%
(-2.97%)		0.9586332
5/24/2024$100.00$0.230Put34969186732
(-14)		68.60%
(-5.36%)		-0.04768461
5/24/2024$100.00$17.544Call491168
(-16)		70.85%
(-3.11%)		0.9520911
5/24/2024$101.00$0.269Put291357
(+0)		69.51%
(-3.26%)		-0.0553577
5/24/2024$102.00$0.316Put126589
(+37)		68.23%
(-2.46%)		-0.06432510
5/24/2024$102.00$15.632Call1 - - 3
(+0)		68.23%
(-3.40%)		0.9354691
5/24/2024$103.00$0.371Put2220 - 114
(+46)		67.00%
(-3.55%)		-0.0747943
5/24/2024$104.00$0.437Put191446
(-2)		65.82%
(-4.12%)		-0.0869876
5/24/2024$105.00$0.516Put1022025257
(+2)		63.10%
(-3.64%)		-0.10112239
5/24/2024$106.00$0.609Put251349
(+2)		56.06%
(-11.61%)		-0.1174567
5/24/2024$107.00$0.721Put73224634
(+7)		61.35%
(-5.50%)		-0.13619923
5/24/2024$107.00$11.042Call2 - - 16
(-2)		62.67%
(-4.17%)		0.8636841
5/24/2024$108.00$0.853Put2881509114
(+55)		61.76%
(-4.33%)		-0.15758767
5/24/2024$108.00$10.175Call4 - - 10
(+2)		61.76%
(-4.33%)		0.8423283
5/24/2024$109.00$1.009Put1359614116
(+3)		60.91%
(-4.48%)		-0.18177527
5/24/2024$110.00$1.192Put598264237572
(+28)		60.14%
(-5.46%)		-0.208902133
5/24/2024$110.00$8.516Call3126 - 26
(+9)		60.14%
(-4.62%)		0.791110
5/24/2024$111.00$1.407Put102348721
(+1)		59.45%
(-4.76%)		-0.2389918
5/24/2024$111.00$7.731Call1 - - 11
(+3)		59.45%
(-4.76%)		0.7610691
5/24/2024$112.00$1.655Put23419125331
(+115)		58.83%
(-4.89%)		-0.27199140
5/24/2024$112.00$6.981Call173 - 3020
(+0)		58.83%
(-4.89%)		0.72813222
5/24/2024$113.00$1.942Put1281669136
(-5)		58.28%
(-5.02%)		-0.3077337
5/24/2024$113.00$6.269Call1 - - 9
(+0)		58.28%
(-5.02%)		0.6924731
5/24/2024$114.00$2.270Put28914680266
(+97)		57.82%
(-5.13%)		-0.34590950
5/24/2024$114.00$5.597Call1931541
(+9)		57.82%
(-5.13%)		0.65438311
5/24/2024$115.00$2.643Put460141115441
(+151)		57.08%
(-5.58%)		-0.386128133
5/24/2024$115.00$4.970Call194159156
(-2)		57.43%
(-5.23%)		0.61426641
5/24/2024$116.00$3.060Put167537884
(-22)		57.65%
(-4.78%)		-0.42786369
5/24/2024$116.00$4.388Call20378106173
(+0)		57.12%
(-5.32%)		0.57264885
5/24/2024$117.00$3.525Put412159139335
(+197)		56.88%
(-5.39%)		-0.4705486
5/24/2024$117.00$3.853Call3894778161
(+112)		58.80%
(-3.47%)		0.530104107
5/24/2024$118.00$4.037Put2943836351
(+114)		56.71%
(-7.80%)		-0.51351663
5/24/2024$118.00$3.365Call52723319892
(-71)		56.86%
(-4.75%)		0.487275140
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
5/24/2024$119.00$4.596Put43257230
(+31)		56.60%
(-5.50%)		-0.55616631
5/24/2024$119.00$2.924Call30818978172
(+12)		57.39%
(-4.72%)		0.444784127
5/24/2024$120.00$5.201Put2038889479
(+234)		56.55%
(-7.48%)		-0.59787971
5/24/2024$120.00$2.529Call6759578403
(-4)		57.24%
(-6.95%)		0.403246185
5/24/2024$121.00$5.850Put98 - 164
(-2)		56.56%
(-5.57%)		-0.6381187
5/24/2024$121.00$2.177Call18914427257
(+102)		54.35%
(-7.78%)		0.36318938
5/24/2024$122.00$6.540Put1183483171
(+5)		56.63%
(-6.43%)		-0.6764368
5/24/2024$122.00$1.866Call334281687
(+6)		56.26%
(-5.95%)		0.32507135
5/24/2024$123.00$7.268Put19161105
(+48)		56.74%
(-5.59%)		-0.7124699
5/24/2024$123.00$1.594Call721831163
(+46)		56.74%
(-6.52%)		0.28924336
5/24/2024$124.00$8.032Put64123
(+6)		56.89%
(-5.59%)		-0.7459875
5/24/2024$124.00$1.357Call73103290
(+26)		56.89%
(-5.59%)		0.25594226
5/24/2024$125.00$8.828Put13121139
(+72)		57.08%
(-5.58%)		-0.7768194
5/24/2024$125.00$1.151Call2,1511631,1925492
(+3438)		57.38%
(-5.28%)		0.225331466
5/24/2024$126.00$0.974Call41157332
(+13)		57.21%
(-5.65%)		0.19744221
5/24/2024$127.00$0.823Call27314568
(+2)		57.55%
(-5.54%)		0.17227520
5/24/2024$128.00$0.693Call425998
(-5)		57.83%
(-5.52%)		0.14972123
5/24/2024$129.00$0.583Call144 - 72
(+20)		58.12%
(-5.49%)		0.1296749
5/24/2024$130.00$13.174Put109515855
(-1)		58.44%
(-5.39%)		-0.89139916
5/24/2024$130.00$0.489Call2,2048876903551
(+1383)		57.68%
(-5.93%)		0.111946678
5/24/2024$131.00$0.410Call2715693
(+51)		58.78%
(-5.42%)		0.09637910
5/24/2024$132.00$15.033Put10 - - 11
(+0)		59.12%
(-5.38%)		-0.9210811
5/24/2024$132.00$0.343Call1442271
(+1)		59.12%
(-5.38%)		0.08275713
5/24/2024$133.00$15.979Put1 - - 2
(+0)		59.48%
(-5.34%)		-0.9331751
5/24/2024$133.00$0.287Call2011 - 221
(+1)		59.48%
(-5.34%)		0.070919
5/24/2024$134.00$0.240Call152 - 209
(+72)		59.85%
(-5.30%)		0.060635
5/24/2024$135.00$17.898Put10 - - 25
(+0)		60.23%
(-5.26%)		-0.9528231
5/24/2024$135.00$0.200Call6982280622
(-45)		57.77%
(-7.72%)		0.051756292
5/24/2024$136.00$0.167Call5 - 132
(-3)		60.61%
(-5.22%)		0.0441083
5/24/2024$137.00$0.140Call391352 - 46
(+2)		61.00%
(-5.17%)		0.03753925
5/24/2024$138.00$0.117Call6045 - 653
(+4)		61.39%
(-5.13%)		0.0319143
5/24/2024$139.00$21.808Put1 - 11
(+1)		61.79%
(-5.09%)		-0.9784531
5/24/2024$140.00$0.081Call972431267
(-5)		62.18%
(-5.05%)		0.02299319
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:CVNA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings