Free Trial

Carvana (CVNA) Options Chain & Prices

→ After Conviction, More Bad News for Trump (From Paradigm Press) (Ad)
Free CVNA Stock Alerts
$106.66
+1.99 (+1.90%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CVNA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$87.00$0.137Put1 - 175
(-2)		81.35%
(+1.46%)		-0.0292921
6/14/2024$88.00$0.160Put10519853
(+20)		79.73%
(+1.18%)		-0.03404917
6/14/2024$88.00$19.280Call35 - - 0
(+0)		79.73%
(+1.18%)		0.9674276
6/14/2024$89.00$0.187Put52 - 51103
(+1)		78.15%
(+0.89%)		-0.0396633
6/14/2024$89.00$18.308Call1 - - 3
(+0)		78.15%
(+0.89%)		0.9618691
6/14/2024$90.00$0.219Put1476827313
(+61)		76.36%
(+0.36%)		-0.04621126
6/14/2024$90.00$17.341Call1313 - 12
(+0)		76.61%
(+0.61%)		0.9553645
6/14/2024$92.00$0.303Put82251937
(+1)		73.67%
(+3.48%)		-0.0629225
6/14/2024$92.00$15.427Call4312
(+0)		73.67%
(+0.05%)		0.9388024
6/14/2024$93.00$0.357Put4715470
(+1)		72.28%
(-0.23%)		-0.0734489
6/14/2024$93.00$14.482Call11 - 3
(+0)		72.28%
(-0.23%)		0.9283621
6/14/2024$94.00$0.423Put1483104106
(+8)		70.98%
(-0.47%)		-0.08594918
6/14/2024$95.00$0.500Put1938862432
(+9)		68.56%
(-1.89%)		-0.10004756
6/14/2024$95.00$12.625Call11 - 4501
(+0)		69.67%
(-0.78%)		0.9020151
6/14/2024$96.00$0.593Put41141964
(+20)		68.46%
(-1.04%)		-0.11665917
6/14/2024$96.00$11.718Call84 - 7
(+3)		68.46%
(-1.04%)		0.8855985
6/14/2024$97.00$0.703Put642721344
(+6)		67.33%
(-1.30%)		-0.13575929
6/14/2024$98.00$0.835Put7592997
(+16)		66.28%
(-1.55%)		-0.15769125
6/14/2024$98.00$9.960Call3048420225
(+0)		66.28%
(-1.55%)		0.84501825
6/14/2024$99.00$0.989Put171484977
(+15)		65.08%
(-2.03%)		-0.18252160
6/14/2024$99.00$9.116Call41 - 156
(+13)		65.31%
(-1.80%)		0.8204034
6/14/2024$100.00$1.176Put39110475982
(+171)		64.13%
(-2.34%)		-0.210653110
6/14/2024$100.00$8.300Call291232592
(-3)		54.41%
(-12.07%)		0.79267616
6/14/2024$101.00$1.394Put150312565
(+15)		63.67%
(-2.25%)		-0.24195846
6/14/2024$101.00$7.517Call12556204
(-14)		63.67%
(-2.25%)		0.761818
6/14/2024$102.00$1.648Put43142473
(+23)		63.00%
(-2.45%)		-0.27630519
6/14/2024$102.00$6.770Call563014125
(+0)		63.00%
(-2.45%)		0.72783228
6/14/2024$103.00$1.945Put1245132128
(+41)		62.45%
(-2.63%)		-0.31370952
6/14/2024$103.00$6.064Call84254090
(+42)		62.45%
(-2.63%)		0.69097922
6/14/2024$104.00$2.285Put27586146153
(+28)		62.01%
(-5.30%)		-0.35360541
6/14/2024$104.00$5.399Call863515208
(+59)		61.97%
(-2.83%)		0.65173339
6/14/2024$105.00$2.673Put536193218137
(+48)		61.69%
(-2.92%)		-0.395549158
6/14/2024$105.00$4.786Call960530288720
(+80)		61.69%
(-2.92%)		0.610234128
6/14/2024$106.00$3.112Put861340341180
(+101)		61.48%
(-3.03%)		-0.43892784
6/14/2024$106.00$4.217Call586422787
(+66)		61.44%
(-3.07%)		0.567545142
6/14/2024$107.00$3.600Put45119514369
(+31)		61.39%
(-3.12%)		-0.48291140
6/14/2024$107.00$3.702Call1263733213
(+160)		69.83%
(+5.32%)		0.52411168
6/14/2024$108.00$4.140Put47622019419
(+4)		61.41%
(-3.18%)		-0.52681892
6/14/2024$108.00$3.239Call2207278277
(+58)		67.66%
(+2.10%)		0.480799101
6/14/2024$109.00$4.730Put2367412027
(+2)		61.54%
(-3.21%)		-0.5699394
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
6/14/2024$109.00$2.820Call196508083
(+48)		61.51%
(-3.25%)		0.43828687
6/14/2024$110.00$5.366Put59317916437
(+14)		61.77%
(-7.10%)		-0.61152151
6/14/2024$110.00$2.453Call2,2156437001121
(+303)		61.77%
(-3.23%)		0.397315418
6/14/2024$111.00$6.047Put118258521
(+3)		65.83%
(+0.52%)		-0.65107450
6/14/2024$111.00$2.127Call24313688234
(+5)		62.09%
(-3.22%)		0.35830589
6/14/2024$112.00$6.768Put45410224711
(-5)		62.49%
(-3.20%)		-0.68824441
6/14/2024$112.00$1.842Call2364989176
(+26)		62.49%
(-3.20%)		0.32167971
6/14/2024$113.00$7.528Put3 - 211
(+0)		62.96%
(-3.17%)		-0.7226033
6/14/2024$113.00$1.592Call1,1135613461632
(+21)		63.26%
(-2.87%)		0.287686126
6/14/2024$114.00$8.320Put1 - - 36
(+0)		63.49%
(-3.13%)		-0.7542551
6/14/2024$114.00$1.378Call12216732155
(+29)		63.49%
(-3.13%)		0.25651943
6/14/2024$115.00$9.142Put2677313387
(-10)		64.08%
(-3.58%)		-0.78288648
6/14/2024$115.00$1.192Call391183171379
(+78)		63.92%
(-3.23%)		0.22814595
6/14/2024$116.00$9.989Put2622418
(+0)		64.72%
(-3.02%)		-0.80886516
6/14/2024$116.00$1.031Call2851105394
(+4)		64.63%
(-3.10%)		0.20250730
6/14/2024$117.00$10.859Put11 - 32
(+0)		65.40%
(-2.95%)		-0.8319831
6/14/2024$117.00$0.893Call653815119
(+3)		65.40%
(-2.95%)		0.17950617
6/14/2024$118.00$0.774Call178126442509
(+0)		66.11%
(-2.89%)		0.15895423
6/14/2024$119.00$0.672Call912114
(+0)		66.85%
(-2.83%)		0.1406839
6/14/2024$120.00$13.573Put3341667
(+0)		67.61%
(-2.76%)		-0.88718615
6/14/2024$120.00$0.584Call1,3906011981302
(+571)		65.55%
(-4.83%)		0.12448199
6/14/2024$121.00$0.508Call3627710
(+0)		68.40%
(-2.70%)		0.11014810
6/14/2024$122.00$15.448Put189910
(+0)		69.19%
(-2.63%)		-0.9139349
6/14/2024$122.00$0.443Call262219
(+2)		69.19%
(-2.63%)		0.09750311
6/14/2024$123.00$0.387Call380232115326
(+268)		70.00%
(-2.58%)		0.08634326
6/14/2024$124.00$17.358Put22 - 20
(+0)		70.82%
(-2.52%)		-0.9344781
6/14/2024$124.00$0.339Call11 - 156
(+127)		70.82%
(-2.52%)		0.0765191
6/14/2024$125.00$18.322Put42126
(+0)		71.64%
(-2.46%)		-0.9428864
6/14/2024$125.00$0.297Call378211161067
(+47)		71.64%
(-2.46%)		0.06786658
6/14/2024$126.00$0.261Call11 - - 49
(+0)		72.47%
(-2.41%)		0.0602417
6/14/2024$127.00$0.230Call20105967
(+1)		73.30%
(-2.36%)		0.0535328
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 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored