$224.46
1.480.66%
At close: -
$224.50
0.040.02%
After Hours: 6:44 PM EDT
Comments
Loading...
Carvana (NYSE:CVNA) Stock, Option Chain
Option chain shows key data for Carvana's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Carvana.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price143Dec 20, 2024
Change
24.0714.41%
Bid141.5
Ask145.75
volume2
Intrest8
Strike
80
80
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest337
Last Price-
Change
-
Bid137
Ask140.7
volume0
Intrest0
Strike
85
85
Last Price0.29Nov 13, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid131.9
Ask136.5
volume0
Intrest0
Strike
90
90
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest712
Last Price158.24Dec 17, 2024
Change
00%
Bid126.55
Ask130.85
volume0
Intrest5
Strike
95
95
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest37
Last Price134.02Dec 19, 2024
Change
00%
Bid121.5
Ask125.6
volume0
Intrest9
Strike
100
100
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest380
Last Price69.4Sep 20, 2024
Change
00%
Bid116.95
Ask120.2
volume0
Intrest13
Strike
105
105
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price130.97Dec 19, 2024
Change
00%
Bid111.9
Ask115.2
volume0
Intrest9
Strike
110
110
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price108Dec 20, 2024
Change
32.1222.92%
Bid106.95
Ask110.2
volume2
Intrest4
Strike
115
115
Last Price0.14Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Last Price102.05Dec 20, 2024
Change
31.8223.77%
Bid101.85
Ask105.2
volume1
Intrest30
Strike
120
120
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask2.13
volume24
Intrest215
Last Price97.39Dec 20, 2024
Change
0.280.29%
Bid96.9
Ask100.2
volume1
Intrest12
Strike
125
125
Last Price0.03Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Last Price94.16Dec 19, 2024
Change
00%
Bid91.5
Ask95.2
volume0
Intrest50
Strike
130
130
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest379
Last Price90.55Dec 19, 2024
Change
00%
Bid87
Ask90.2
volume0
Intrest3
Strike
135
135
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume10
Intrest228
Last Price79.7Dec 20, 2024
Change
5.856.84%
Bid81.55
Ask85.2
volume2
Intrest7
Strike
140
140
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest862
Last Price112.1Nov 22, 2024
Change
00%
Bid76.9
Ask80.2
volume0
Intrest29
Strike
145
145
Last Price0.11Dec 20, 2024
Change
0.11000%
Bid-
Ask2.13
volume12
Intrest148
Last Price75Dec 20, 2024
Change
2.643.65%
Bid71.75
Ask74.35
volume18
Intrest97
Strike
150
150
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest607
Last Price68.53Dec 20, 2024
Change
6.628.81%
Bid66.9
Ask70.6
volume1
Intrest22
Strike
155
155
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest81
Last Price59.07Dec 20, 2024
Change
3.35.29%
Bid61.75
Ask65.1
volume2
Intrest8
Strike
160
160
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest415
Last Price55.25Dec 20, 2024
Change
13.619.75%
Bid56.55
Ask60.85
volume1
Intrest24
Strike
165
165
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest446
Last Price52Dec 20, 2024
Change
4.057.23%
Bid52.3
Ask55.1
volume2
Intrest42
Strike
170
170
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest561
Last Price47.45Dec 20, 2024
Change
13.5522.21%
Bid46.85
Ask50.25
volume1
Intrest95
Strike
175
175
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest461
Last Price39.7Dec 20, 2024
Change
15.6628.29%
Bid41.7
Ask45.65
volume8
Intrest91
Strike
180
180
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.03
volume5
Intrest757
Last Price37.32Dec 20, 2024
Change
11.7323.91%
Bid36.85
Ask40.55
volume4
Intrest94
Strike
185
185
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest195
Last Price35.59Dec 19, 2024
Change
00%
Bid31.7
Ask35.55
volume0
Intrest67
Strike
190
190
Last Price0.01Dec 20, 2024
Change
0.3997.5%
Bid-
Ask0.07
volume50
Intrest809
Last Price28.78Dec 20, 2024
Change
9.8225.44%
Bid26.55
Ask30.75
volume2
Intrest153
Strike
195
195
Last Price0.02Dec 20, 2024
Change
0.4896%
Bid-
Ask0.2
volume19
Intrest1100
Last Price21.72Dec 20, 2024
Change
4.7517.94%
Bid22.3
Ask25.5
volume8
Intrest596
Strike
200
200
Last Price0.01Dec 20, 2024
Change
0.4497.78%
Bid-
Ask0.01
volume1249
Intrest1006
Last Price49.53Dec 17, 2024
Change
00%
Bid17.3
Ask20.55
volume0
Intrest4
Strike
205
205
Last Price0.1Dec 20, 2024
Change
0.6787.01%
Bid-
Ask0.03
volume29
Intrest45
Last Price47.27Dec 17, 2024
Change
00%
Bid14.8
Ask17.55
volume0
Intrest4
Strike
207.5
207.5
Last Price0.13Dec 20, 2024
Change
0.784.34%
Bid-
Ask1.27
volume40
Intrest71
Last Price13.71Dec 20, 2024
Change
0.694.79%
Bid12.3
Ask14.95
volume22
Intrest149
Strike
210
210
Last Price0.05Dec 20, 2024
Change
0.9595%
Bid0.01
Ask0.02
volume364
Intrest955
Last Price45.23Dec 16, 2024
Change
00%
Bid9.8
Ask12.35
volume0
Intrest0
Strike
212.5
212.5
Last Price0.11Dec 20, 2024
Change
0.5984.29%
Bid-
Ask0.02
volume110
Intrest70
Last Price9.3Dec 20, 2024
Change
0.050.54%
Bid7.3
Ask10.45
volume1
Intrest3
Strike
215
215
Last Price0.08Dec 20, 2024
Change
1.6695.4%
Bid-
Ask0.02
volume382
Intrest264
Last Price5.25Dec 20, 2024
Change
2.733.96%
Bid4.8
Ask7.3
volume246
Intrest215
Strike
217.5
217.5
Last Price0.05Dec 20, 2024
Change
2.3197.88%
Bid0.01
Ask0.08
volume102
Intrest508
Last Price3.37Dec 20, 2024
Change
2.3841.39%
Bid3.7
Ask5
volume140
Intrest1342
Strike
220
220
Last Price0.03Dec 20, 2024
Change
2.8798.97%
Bid-
Ask0.06
volume1239
Intrest1262
Last Price2Dec 20, 2024
Change
2.454.55%
Bid0.3
Ask2.4
volume365
Intrest37
Strike
222.5
222.5
Last Price0.15Dec 20, 2024
Change
3.8196.21%
Bid0.01
Ask0.26
volume155
Intrest477
Last Price0.2Dec 20, 2024
Change
2.993.55%
Bid0.01
Ask0.2
volume408
Intrest82
Strike
225
225
Last Price0.95Dec 20, 2024
Change
4.181.19%
Bid0.18
Ask2.63
volume265
Intrest882
Last Price0.01Dec 20, 2024
Change
1.9999.5%
Bid-
Ask0.01
volume175
Intrest176
Strike
227.5
227.5
Last Price4.73Dec 20, 2024
Change
1.2721.17%
Bid1.55
Ask5.2
volume31
Intrest510
Last Price0.03Dec 20, 2024
Change
1.2797.69%
Bid-
Ask0.01
volume1495
Intrest469
Strike
230
230
Last Price7.65Dec 20, 2024
Change
1.3515%
Bid4.15
Ask7.7
volume489
Intrest1168
Last Price0.01Dec 20, 2024
Change
0.898.77%
Bid-
Ask0.51
volume33
Intrest65
Strike
232.5
232.5
Last Price9.72Dec 20, 2024
Change
1.2811.64%
Bid6.7
Ask10.2
volume29
Intrest385
Last Price0.01Dec 20, 2024
Change
0.4897.96%
Bid-
Ask0.04
volume139
Intrest339
Strike
235
235
Last Price11.85Dec 20, 2024
Change
0.43.27%
Bid10.1
Ask12.45
volume119
Intrest541
Last Price0.02Dec 20, 2024
Change
0.393.75%
Bid-
Ask0.05
volume11
Intrest90
Strike
237.5
237.5
Last Price14.5Dec 20, 2024
Change
1.3910.6%
Bid12.85
Ask15.2
volume43
Intrest584
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.01
volume32
Intrest914
Strike
240
240
Last Price15.55Dec 20, 2024
Change
2.3212.98%
Bid15.05
Ask17.25
volume405
Intrest980
Last Price0.01Dec 20, 2024
Change
0.1694.12%
Bid-
Ask0.36
volume2
Intrest135
Strike
242.5
242.5
Last Price19.62Dec 20, 2024
Change
1.014.9%
Bid17.85
Ask19.95
volume54
Intrest485
Last Price0.05Dec 20, 2024
Change
0.0337.5%
Bid-
Ask0.01
volume28
Intrest1036
Strike
245
245
Last Price21.1Dec 20, 2024
Change
1.15.5%
Bid19.95
Ask22.65
volume514
Intrest966
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume14
Intrest196
Strike
247.5
247.5
Last Price22.45Dec 20, 2024
Change
0.41.81%
Bid22.5
Ask25.15
volume22
Intrest494
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume106
Intrest1714
Strike
250
250
Last Price26.65Dec 20, 2024
Change
2.6310.95%
Bid24.6
Ask27.7
volume1678
Intrest1904
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume13
Intrest986
Strike
252.5
252.5
Last Price28.73Dec 20, 2024
Change
2.589.87%
Bid27.2
Ask30.2
volume9
Intrest88
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume417
Intrest1903
Strike
255
255
Last Price31.72Dec 20, 2024
Change
2.287.74%
Bid29.75
Ask32.7
volume2
Intrest27
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid-
Ask0.01
volume3
Intrest1617
Strike
257.5
257.5
Last Price27.12Dec 19, 2024
Change
00%
Bid32.3
Ask35.2
volume0
Intrest3
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume150
Intrest2575
Strike
260
260
Last Price37.3Dec 20, 2024
Change
0.20.53%
Bid34
Ask37.7
volume6
Intrest9
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest1504
Strike
262.5
262.5
Last Price40.25Dec 20, 2024
Change
2.677.1%
Bid37.05
Ask40.15
volume2
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume26
Intrest1441
Strike
265
265
Last Price38.91Dec 19, 2024
Change
00%
Bid38.5
Ask42.65
volume0
Intrest11
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.03
volume18
Intrest162
Strike
267.5
267.5
Last Price18.4Dec 11, 2024
Change
00%
Bid41.9
Ask44.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume134
Intrest1021
Strike
270
270
Last Price21.55Dec 18, 2024
Change
00%
Bid44.85
Ask47.65
volume0
Intrest0
Last Price0.08Dec 20, 2024
Change
0.2978.38%
Bid-
Ask0.45
volume14
Intrest289
Strike
272.5
272.5
Last Price19.8Dec 04, 2024
Change
00%
Bid46.4
Ask50.2
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume14
Intrest497
Strike
275
275
Last Price52.96Dec 19, 2024
Change
00%
Bid48.7
Ask52.7
volume0
Intrest3
Last Price0.04Dec 20, 2024
Change
0.1881.82%
Bid-
Ask0.45
volume4
Intrest124
Strike
277.5
277.5
Last Price29.06Dec 11, 2024
Change
00%
Bid51.65
Ask55.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1709
Strike
280
280
Last Price55.92Dec 19, 2024
Change
00%
Bid54.4
Ask57.7
volume0
Intrest2
Last Price0.06Dec 20, 2024
Change
0.05500%
Bid-
Ask0.51
volume15
Intrest1278
Strike
282.5
282.5
Last Price-
Change
-
Bid56.4
Ask60.2
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest2088
Strike
285
285
Last Price26.1Dec 05, 2024
Change
00%
Bid59.1
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid61.55
Ask66
volume0
Intrest0
Last Price0.28Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1664
Strike
290
290
Last Price44.95Dec 13, 2024
Change
00%
Bid64.05
Ask68.3
volume0
Intrest0
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Strike
292.5
292.5
Last Price-
Change
-
Bid66.8
Ask70.2
volume0
Intrest0
Last Price0.36Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
295
295
Last Price73.4Dec 20, 2024
Change
34.8590.4%
Bid69.9
Ask72.7
volume1
Intrest0
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6355
Strike
300
300
Last Price78.55Dec 20, 2024
Change
1.552.01%
Bid74.05
Ask77.7
volume1
Intrest1
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2644
Strike
305
305
Last Price83.4Dec 20, 2024
Change
-
Bid79.75
Ask82.7
volume1
Intrest0
Last Price0.52Dec 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest542
Strike
310
310
Last Price68Nov 01, 2024
Change
00%
Bid84.75
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid88.8
Ask93.5
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest493
Strike
320
320
Last Price65.3Oct 31, 2024
Change
00%
Bid93.75
Ask98.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid98.55
Ask102.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest208
Strike
330
330
Last Price-
Change
-
Bid104.15
Ask107.7
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest221
Strike
340
340
Last Price-
Change
-
Bid114.85
Ask117.7
volume0
Intrest0
Last Price0.31Dec 06, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest193
Strike
350
350
Last Price-
Change
-
Bid123.5
Ask128.3
volume0
Intrest0
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest164
Strike
360
360
Last Price-
Change
-
Bid133.5
Ask138.05
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest513
Strike
370
370
Last Price-
Change
-
Bid143.5
Ask148.05
volume0
Intrest0