S&P 500   2,989.69 (-0.20%)
DOW   27,001.98 (-0.08%)
QQQ   193.04 (-0.25%)
AAPL   234.37 (-0.40%)
FB   189.55 (+0.35%)
MSFT   140.41 (-0.82%)
GOOGL   1,243.00 (+0.06%)
AMZN   1,777.43 (+0.57%)
CGC   19.73 (-1.84%)
NVDA   194.21 (-1.10%)
MU   45.16 (-2.80%)
BABA   177.12 (+1.04%)
GE   8.90 (+0.11%)
TSLA   259.75 (+0.72%)
AMD   30.81 (+0.29%)
T   37.79 (-0.29%)
F   9.07 (+0.00%)
ACB   3.61 (-3.99%)
PRI   123.87 (+0.16%)
NFLX   286.28 (+0.71%)
BAC   30.17 (+1.48%)
GILD   65.35 (+0.08%)
DIS   130.86 (+0.85%)
S&P 500   2,989.69 (-0.20%)
DOW   27,001.98 (-0.08%)
QQQ   193.04 (-0.25%)
AAPL   234.37 (-0.40%)
FB   189.55 (+0.35%)
MSFT   140.41 (-0.82%)
GOOGL   1,243.00 (+0.06%)
AMZN   1,777.43 (+0.57%)
CGC   19.73 (-1.84%)
NVDA   194.21 (-1.10%)
MU   45.16 (-2.80%)
BABA   177.12 (+1.04%)
GE   8.90 (+0.11%)
TSLA   259.75 (+0.72%)
AMD   30.81 (+0.29%)
T   37.79 (-0.29%)
F   9.07 (+0.00%)
ACB   3.61 (-3.99%)
PRI   123.87 (+0.16%)
NFLX   286.28 (+0.71%)
BAC   30.17 (+1.48%)
GILD   65.35 (+0.08%)
DIS   130.86 (+0.85%)
Log in

Carvana Options Chain (NYSE:CVNA)

$76.55
-1.28 (-1.64 %)
(As of 10/16/2019 04:00 PM ET)
Today's Range
$75.98
Now: $76.55
$77.44
50-Day Range
$63.34
MA: $75.05
$84.90
52-Week Range
$28.44
Now: $76.55
$85.07
Volume1.07 million shs
Average Volume1.70 million shs
Market Capitalization$11.57 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.17

Options Chain

Carvana (NYSE:CVNA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$115.00$0.000Call0350
10/18/2019$110.00$0.000Call0290
10/18/2019$105.00$0.000Call0150
10/18/2019$100.00$0.000Call0720
10/18/2019$95.00$0.025Call01421.25673 (+0.311645)0.011483
10/18/2019$90.00$0.000Call01840
10/18/2019$87.00$0.000Call010
10/18/2019$86.00$0.000Call033 (+10)0
10/18/2019$85.00$0.050Call02270.746342 (+0.144364)0.030983
10/18/2019$84.50$0.000Call000
10/18/2019$84.00$0.000Call000
10/18/2019$83.50$0.000Call000
10/18/2019$83.00$0.125Call035 (+34)0.726898 (+0.186599)0.070052
10/18/2019$82.50$0.100Call080.6516510.063455
10/18/2019$82.00$0.125Call020.642421 (+0.110307)0.077631
10/18/2019$81.50$0.000Call000
10/18/2019$81.00$0.000Call018 (+18)0
10/18/2019$80.50$0.175Call04 (+4)0.557305 (+0.05822)0.115556
10/18/2019$80.00$0.225Call22220 (+20)0.548598 (+0.058588)0.143726
10/18/2019$79.50$0.300Call59 (+6)0.547798 (+0.025513)0.18122
10/18/2019$79.00$0.400Call46 (+6)0.550321 (+0.026802)0.22618
10/18/2019$78.50$0.500Call313 (+13)0.540327 (+0.024694)0.271797
10/18/2019$78.00$0.675Call5820 (+8)0.556085 (+0.030808)0.332219
10/18/2019$77.50$0.875Call3408 (+8)0.568524 (+0.02534)0.393356
10/18/2019$77.00$1.075Call92,109 (-272)0.567002 (+0.033208)0.453347
10/18/2019$76.50$1.250Call1814 (+1)0.541001 (+0.008149)0.515102
10/18/2019$76.00$1.575Call01710.567695 (+0.036084)0.576934
10/18/2019$75.50$1.875Call0165 (+2)0.569807 (+0.017451)0.636825
10/18/2019$75.00$2.200Call58289 (-44)0.569745 (+0.015467)0.694122
10/18/2019$74.00$3.125Call8270.683004 (+0.12917)0.756969
10/18/2019$73.50$3.550Call030.71019 (+0.107349)0.788393
10/18/2019$73.00$3.900Call023 (-1)0.678305 (+0.098213)0.834484
10/18/2019$72.50$4.400Call032 (-1)0.741054 (+0.208503)0.846009
10/18/2019$72.00$4.750Call0670.67409 (+0.101441)0.895121
10/18/2019$71.50$5.250Call0220.729322 (+0.116773)0.901866
10/18/2019$70.00$6.700Call101,983 (-3)0.830626 (+0.315556)0.93143
10/18/2019$69.00$7.700Call01380.9333130.938028
10/18/2019$65.00$11.600Call01061.09810.97999
10/18/2019$60.00$16.650Call0221.73372 (+0.33227)0.975165
10/18/2019$55.00$21.700Call0152.418280.973611
10/18/2019$50.00$26.700Call053.00970.978486
10/18/2019$45.00$31.700Call003.65450.98211
10/18/2019$40.00$36.600Call003.756840.993305
10/18/2019$115.00$38.250Put020
10/18/2019$110.00$33.300Put000
10/18/2019$105.00$28.300Put000
10/18/2019$100.00$23.300Put000
10/18/2019$95.00$18.350Put000
10/18/2019$90.00$13.200Put050
10/18/2019$87.00$10.200Put000
10/18/2019$86.00$9.350Put000
10/18/2019$85.00$8.300Put039 (+10)0
10/18/2019$84.50$7.700Put000
10/18/2019$84.00$7.350Put000
10/18/2019$83.50$6.850Put000
10/18/2019$83.00$6.300Put000
10/18/2019$82.50$5.900Put000
10/18/2019$82.00$5.350Put000
10/18/2019$81.50$4.900Put000
10/18/2019$81.00$4.400Put618 (+18)0
10/18/2019$80.50$3.950Put000.14332 (-0.446532)-1
10/18/2019$80.00$3.500Put1144 (+18)0.376971 (-0.135672)-0.942912
10/18/2019$79.50$3.050Put000.391016 (-0.144428)-0.902406
10/18/2019$79.00$2.725Put012 (+12)0.47267 (-0.046368)-0.811019
10/18/2019$78.50$2.325Put0112 (+112)0.477148 (-0.047224)-0.758907
10/18/2019$78.00$2.025Put04 (+3)0.505483 (-0.042461)-0.684652
10/18/2019$77.50$1.650Put5271 (+270)0.491606 (-0.035594)-0.626809
10/18/2019$77.00$1.375Put329 (+29)0.49767 (-0.027618)-0.555142
10/18/2019$76.50$1.150Put1920 (+17)0.523633 (-0.017273)-0.485139
10/18/2019$76.00$0.950Put1120.53163 (-0.032714)-0.41925
10/18/2019$75.50$0.775Put413 (+13)0.550977 (-0.013094)-0.357955
10/18/2019$75.00$0.600Put20347 (-108)0.543067 (-0.052795)-0.298276
10/18/2019$74.00$0.375Put713 (+2)0.567567 (-0.019433)-0.202631
10/18/2019$73.50$0.300Put000.580355 (-0.05787)-0.166151
10/18/2019$73.00$0.225Put4180.592567 (-0.038183)-0.130938
10/18/2019$72.50$0.200Put0310.623278-0.113144
10/18/2019$72.00$0.175Put06 (+1)0.650781 (-0.004969)-0.096886
10/18/2019$71.50$0.000Put0190
10/18/2019$70.00$0.075Put17616 (-87)0.720171 (+0.00903)-0.043215
10/18/2019$69.00$0.050Put141 (-1)0.768359 (-0.056723)-0.02877
10/18/2019$65.00$0.100Put141,185 (-34)1.25499 (+0.193593)-0.033713
10/18/2019$60.00$0.025Put05621.44199 (-0.143008)-0.00872
10/18/2019$55.00$0.000Put0860
10/18/2019$50.00$0.000Put0200
10/18/2019$45.00$0.000Put080
10/18/2019$40.00$0.025Put01443.5 (+0.56203)-0.003557
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/16/2019 by MarketBeat.com Staff

Featured Article: What causes a recession?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel