$230.49
-1.43-0.62%
At close: -
$230.49
0.000.00%
After Hours: Jan 17, 7:24 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 Price109.19Jan 17, 2025
Change
-
Bid108.65
Ask112.05
volume1
Intrest0
Strike
120
120
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest151
Last Price103.87Jan 17, 2025
Change
-
Bid103.7
Ask107.15
volume1
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid102.65
Ask106.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid101.85
Ask105.15
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid100.55
Ask104.15
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price-
Change
-
Bid99.6
Ask103.15
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price62.65Jan 10, 2025
Change
00%
Bid98.55
Ask102.15
volume0
Intrest2
Strike
130
130
Last Price0.01Jan 17, 2025
Change
00%
Bid0.01
Ask0.05
volume4
Intrest2157
Last Price-
Change
-
Bid98.2
Ask101.15
volume0
Intrest0
Strike
131
131
Last Price0.25Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid97.25
Ask100.15
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid95.55
Ask99.2
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid94.65
Ask98.1
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price57Jan 10, 2025
Change
00%
Bid94.2
Ask97.15
volume0
Intrest1
Strike
135
135
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid0.01
Ask0.23
volume1
Intrest100
Last Price-
Change
-
Bid92.55
Ask96.05
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid91.6
Ask95.15
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid90.55
Ask94.05
volume0
Intrest0
Strike
138
138
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid89.6
Ask92.9
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price51.97Jan 10, 2025
Change
00%
Bid88.55
Ask92.2
volume0
Intrest3
Strike
140
140
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid0.02
Ask0.11
volume1
Intrest242
Last Price-
Change
-
Bid87.6
Ask91.2
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid86.6
Ask90.25
volume0
Intrest0
Strike
142
142
Last Price0.34Jan 13, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest3
Last Price47.5Jan 13, 2025
Change
00%
Bid85.7
Ask89.05
volume0
Intrest1
Strike
143
143
Last Price0.53Jan 13, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest4
Last Price-
Change
-
Bid84.55
Ask88.1
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price50.21Jan 03, 2025
Change
00%
Bid83.65
Ask87.1
volume0
Intrest2
Strike
145
145
Last Price0.01Jan 16, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest219
Last Price-
Change
-
Bid82.6
Ask86.2
volume0
Intrest0
Strike
146
146
Last Price0.3Jan 13, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest1
Last Price-
Change
-
Bid81.55
Ask85.1
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price81.5Jan 17, 2025
Change
-
Bid80.65
Ask84.25
volume1
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price-
Change
-
Bid79.55
Ask83.25
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Last Price77.27Jan 17, 2025
Change
33.1174.98%
Bid78.6
Ask82.25
volume2
Intrest2
Strike
150
150
Last Price0.06Jan 17, 2025
Change
0.03100%
Bid-
Ask0.03
volume9
Intrest656
Last Price-
Change
-
Bid76.75
Ask79.7
volume0
Intrest0
Strike
152.5
152.5
Last Price0.25Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Last Price49.05Jan 07, 2025
Change
00%
Bid73.6
Ask77.1
volume0
Intrest10
Strike
155
155
Last Price0.06Jan 17, 2025
Change
0.0333.33%
Bid0.05
Ask0.06
volume194
Intrest183
Last Price-
Change
-
Bid71.1
Ask74.8
volume0
Intrest0
Strike
157.5
157.5
Last Price0.07Jan 17, 2025
Change
0.0112.5%
Bid0.04
Ask0.07
volume21
Intrest88
Last Price67.43Jan 17, 2025
Change
34.94107.54%
Bid69.3
Ask72.25
volume22
Intrest4
Strike
160
160
Last Price0.09Jan 17, 2025
Change
0.0112.5%
Bid0.07
Ask0.15
volume5
Intrest185
Last Price-
Change
-
Bid66.1
Ask69.8
volume0
Intrest0
Strike
162.5
162.5
Last Price0.15Jan 17, 2025
Change
0.08114.29%
Bid0.03
Ask0.53
volume7
Intrest22
Last Price48.53Jan 15, 2025
Change
00%
Bid63.65
Ask67.25
volume0
Intrest6
Strike
165
165
Last Price0.09Jan 17, 2025
Change
00%
Bid0.06
Ask0.12
volume10
Intrest380
Last Price-
Change
-
Bid61.15
Ask64.7
volume0
Intrest0
Strike
167.5
167.5
Last Price0.15Jan 17, 2025
Change
0.6180.26%
Bid0.04
Ask0.47
volume3
Intrest63
Last Price58.3Jan 17, 2025
Change
4.26.72%
Bid59.3
Ask61.75
volume57
Intrest8
Strike
170
170
Last Price0.13Jan 17, 2025
Change
0.0213.33%
Bid0.1
Ask0.16
volume44
Intrest179
Last Price55Jan 17, 2025
Change
-
Bid56.2
Ask59.8
volume2
Intrest0
Strike
172.5
172.5
Last Price0.19Jan 17, 2025
Change
0.0829.63%
Bid0.05
Ask0.45
volume10
Intrest213
Last Price21.26Jan 10, 2025
Change
00%
Bid53.85
Ask57.2
volume0
Intrest10
Strike
175
175
Last Price0.16Jan 17, 2025
Change
00%
Bid0.1
Ask0.15
volume93
Intrest217
Last Price-
Change
-
Bid51.85
Ask54.75
volume0
Intrest0
Strike
177.5
177.5
Last Price0.16Jan 17, 2025
Change
0.0627.27%
Bid0.1
Ask0.19
volume107
Intrest196
Last Price49.32Jan 17, 2025
Change
5.429.9%
Bid49.2
Ask52.25
volume16
Intrest41
Strike
180
180
Last Price0.2Jan 17, 2025
Change
0.0520%
Bid0.18
Ask0.22
volume292
Intrest1141
Last Price47.5Jan 17, 2025
Change
2.444.89%
Bid46.95
Ask49.8
volume1
Intrest6
Strike
182.5
182.5
Last Price0.01Jan 17, 2025
Change
0.2295.65%
Bid0.11
Ask0.24
volume1
Intrest119
Last Price45.8Jan 17, 2025
Change
5.510.72%
Bid44.45
Ask47.35
volume7
Intrest45
Strike
185
185
Last Price0.21Jan 17, 2025
Change
0.1947.5%
Bid0.2
Ask0.28
volume122
Intrest378
Last Price46.6Jan 16, 2025
Change
00%
Bid41.35
Ask44.95
volume0
Intrest32
Strike
187.5
187.5
Last Price0.49Jan 16, 2025
Change
00%
Bid0.13
Ask0.44
volume0
Intrest91
Last Price41.09Jan 17, 2025
Change
4.9110.67%
Bid39.5
Ask42.35
volume29
Intrest147
Strike
190
190
Last Price0.33Jan 17, 2025
Change
0.1328.26%
Bid0.21
Ask0.43
volume87
Intrest764
Last Price36.58Jan 17, 2025
Change
2.636.71%
Bid36.4
Ask40.05
volume5
Intrest227
Strike
192.5
192.5
Last Price0.35Jan 17, 2025
Change
0.236.36%
Bid0.22
Ask0.48
volume17
Intrest159
Last Price35.78Jan 17, 2025
Change
2.36.04%
Bid34.6
Ask37.5
volume23
Intrest401
Strike
195
195
Last Price0.4Jan 17, 2025
Change
0.233.33%
Bid0.19
Ask0.51
volume445
Intrest488
Last Price33.39Jan 17, 2025
Change
1.383.97%
Bid31.9
Ask34.65
volume13
Intrest132
Strike
197.5
197.5
Last Price0.35Jan 17, 2025
Change
0.3348.53%
Bid0.35
Ask0.56
volume67
Intrest119
Last Price30.8Jan 17, 2025
Change
4.212%
Bid29.1
Ask31.5
volume1123
Intrest381
Strike
200
200
Last Price0.5Jan 17, 2025
Change
0.2936.71%
Bid0.47
Ask0.57
volume714
Intrest2040
Last Price26.5Jan 17, 2025
Change
3.511.67%
Bid27.2
Ask29.65
volume44
Intrest83
Strike
202.5
202.5
Last Price0.6Jan 17, 2025
Change
0.440%
Bid0.53
Ask0.66
volume120
Intrest177
Last Price25.53Jan 17, 2025
Change
2.8810.14%
Bid24.95
Ask27.4
volume29
Intrest137
Strike
205
205
Last Price0.7Jan 17, 2025
Change
0.4539.13%
Bid0.68
Ask0.8
volume362
Intrest453
Last Price21.75Jan 17, 2025
Change
4.2216.25%
Bid22.85
Ask24.35
volume15
Intrest272
Strike
207.5
207.5
Last Price0.86Jan 17, 2025
Change
0.5137.23%
Bid0.83
Ask0.94
volume134
Intrest496
Last Price21.9Jan 17, 2025
Change
4.0115.48%
Bid20.4
Ask22.35
volume80
Intrest373
Strike
210
210
Last Price1.1Jan 17, 2025
Change
0.5834.52%
Bid1.03
Ask1.07
volume407
Intrest518
Last Price19.15Jan 17, 2025
Change
4.4818.96%
Bid18.15
Ask19.8
volume14
Intrest168
Strike
212.5
212.5
Last Price1.33Jan 17, 2025
Change
0.6231.79%
Bid1.28
Ask1.42
volume238
Intrest326
Last Price16.96Jan 17, 2025
Change
3.9919.05%
Bid17.05
Ask17.7
volume62
Intrest2876
Strike
215
215
Last Price1.61Jan 17, 2025
Change
0.7932.92%
Bid1.61
Ask1.77
volume736
Intrest622
Last Price15.22Jan 17, 2025
Change
2.3813.52%
Bid14.95
Ask15.6
volume30
Intrest1161
Strike
217.5
217.5
Last Price2.14Jan 17, 2025
Change
0.8628.67%
Bid2.02
Ask2.19
volume140
Intrest64
Last Price13.64Jan 17, 2025
Change
2.8617.33%
Bid12.95
Ask13.55
volume133
Intrest1308
Strike
220
220
Last Price2.6Jan 17, 2025
Change
127.78%
Bid2.56
Ask2.7
volume1795
Intrest1758
Last Price11.38Jan 17, 2025
Change
2.8720.14%
Bid11.25
Ask11.8
volume46
Intrest108
Strike
222.5
222.5
Last Price3.35Jan 17, 2025
Change
0.7518.29%
Bid3.1
Ask3.4
volume190
Intrest352
Last Price9.45Jan 17, 2025
Change
3.124.7%
Bid9.4
Ask9.95
volume162
Intrest2802
Strike
225
225
Last Price4.1Jan 17, 2025
Change
1.0520.39%
Bid3.85
Ask4.2
volume857
Intrest377
Last Price7.85Jan 17, 2025
Change
3.631.44%
Bid7.85
Ask8.35
volume212
Intrest95
Strike
227.5
227.5
Last Price5Jan 17, 2025
Change
0.8514.53%
Bid4.9
Ask5.15
volume520
Intrest176
Last Price6.76Jan 17, 2025
Change
2.6928.47%
Bid6.55
Ask6.95
volume731
Intrest921
Strike
230
230
Last Price6.1Jan 17, 2025
Change
0.912.86%
Bid6
Ask6.3
volume675
Intrest266
Last Price5.45Jan 17, 2025
Change
2.7133.21%
Bid5.3
Ask5.7
volume365
Intrest583
Strike
232.5
232.5
Last Price7.3Jan 17, 2025
Change
1.0512.57%
Bid7.25
Ask7.7
volume223
Intrest199
Last Price4.44Jan 17, 2025
Change
2.5636.57%
Bid4.3
Ask4.6
volume838
Intrest5134
Strike
235
235
Last Price9.2Jan 17, 2025
Change
0.414.27%
Bid8.5
Ask9.15
volume235
Intrest640
Last Price3.61Jan 17, 2025
Change
2.5141.01%
Bid3.5
Ask3.7
volume559
Intrest1575
Strike
237.5
237.5
Last Price11Jan 17, 2025
Change
0.757.32%
Bid10.2
Ask10.75
volume12
Intrest54
Last Price2.83Jan 17, 2025
Change
2.0241.65%
Bid2.76
Ask2.94
volume540
Intrest613
Strike
240
240
Last Price12.7Jan 17, 2025
Change
0.21.55%
Bid11.9
Ask12.55
volume178
Intrest106
Last Price2.29Jan 17, 2025
Change
2.2149.11%
Bid2.15
Ask2.34
volume215
Intrest223
Strike
242.5
242.5
Last Price14.56Jan 17, 2025
Change
0.442.93%
Bid13.85
Ask14.5
volume23
Intrest24
Last Price1.86Jan 17, 2025
Change
1.7448.33%
Bid1.72
Ask1.84
volume528
Intrest330
Strike
245
245
Last Price16.5Jan 17, 2025
Change
0.85.1%
Bid15.75
Ask16.45
volume20
Intrest11
Last Price1.45Jan 17, 2025
Change
1.6653.38%
Bid1.28
Ask1.46
volume148
Intrest318
Strike
247.5
247.5
Last Price16.61Jan 16, 2025
Change
00%
Bid17.95
Ask18.75
volume0
Intrest3
Last Price1.1Jan 17, 2025
Change
1.456%
Bid0.99
Ask1.15
volume781
Intrest515
Strike
250
250
Last Price23.58Jan 17, 2025
Change
3.3816.73%
Bid19.55
Ask21.85
volume19
Intrest33
Last Price0.88Jan 17, 2025
Change
-
Bid0.8
Ask0.91
volume338
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid22.2
Ask23.3
volume0
Intrest0
Last Price0.71Jan 17, 2025
Change
0.9456.97%
Bid0.58
Ask0.71
volume289
Intrest270
Strike
255
255
Last Price25.26Jan 17, 2025
Change
3.8618.04%
Bid24.6
Ask26.05
volume18
Intrest2
Last Price0.55Jan 17, 2025
Change
-
Bid0.49
Ask0.57
volume329
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid26.6
Ask28.95
volume0
Intrest0
Last Price0.45Jan 17, 2025
Change
0.7763.11%
Bid0.35
Ask0.45
volume400
Intrest285
Strike
260
260
Last Price28Jan 16, 2025
Change
00%
Bid29.1
Ask31.5
volume0
Intrest1
Last Price0.31Jan 17, 2025
Change
-
Bid0.33
Ask0.37
volume4780
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid30.9
Ask33.6
volume0
Intrest0
Last Price0.31Jan 17, 2025
Change
0.6367.02%
Bid0.23
Ask0.31
volume503
Intrest262
Strike
265
265
Last Price73.9Jan 03, 2025
Change
00%
Bid33.55
Ask35.95
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask0.46
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid35.65
Ask39.2
volume0
Intrest0
Last Price0.18Jan 17, 2025
Change
0.4772.31%
Bid0.15
Ask0.24
volume328
Intrest471
Strike
270
270
Last Price39.7Jan 17, 2025
Change
3.289.01%
Bid38.15
Ask41.7
volume2
Intrest10
Last Price0.19Jan 17, 2025
Change
0.2455.81%
Bid0.05
Ask0.32
volume17
Intrest132
Strike
275
275
Last Price40Jan 16, 2025
Change
00%
Bid43.05
Ask46.55
volume0
Intrest4
Last Price0.1Jan 17, 2025
Change
0.1965.52%
Bid0.09
Ask0.12
volume47
Intrest198
Strike
280
280
Last Price44.3Jan 16, 2025
Change
00%
Bid47.95
Ask51.55
volume0
Intrest5
Last Price0.09Jan 17, 2025
Change
0.1359.09%
Bid0.05
Ask0.13
volume14
Intrest178
Strike
285
285
Last Price85Jan 07, 2025
Change
00%
Bid52.85
Ask56.6
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.1680%
Bid-
Ask0.1
volume10
Intrest30
Strike
290
290
Last Price70.5Dec 23, 2024
Change
00%
Bid57.95
Ask60.85
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.18
volume10
Intrest23
Strike
295
295
Last Price103.21Jan 02, 2025
Change
00%
Bid62.9
Ask66.55
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.0857.14%
Bid0.02
Ask0.06
volume24
Intrest90
Strike
300
300
Last Price90.8Jan 02, 2025
Change
00%
Bid67.9
Ask71.55
volume0
Intrest0
Last Price1.5Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
305
305
Last Price-
Change
-
Bid72.9
Ask76.5
volume0
Intrest0
Last Price0.4Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
310
310
Last Price-
Change
-
Bid77.95
Ask81.5
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid82.95
Ask85.8
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid0.02
Ask0.18
volume59
Intrest3
Strike
320
320
Last Price123.25Jan 02, 2025
Change
00%
Bid88
Ask90.8
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.3294.12%
Bid0.02
Ask0.17
volume12
Intrest2
Strike
325
325
Last Price78.2Dec 11, 2024
Change
00%
Bid92.9
Ask96.4
volume0
Intrest0
Last Price0.07Jan 16, 2025
Change
00%
Bid0.03
Ask1
volume0
Intrest220
Strike
330
330
Last Price-
Change
-
Bid97.9
Ask101.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid0.02
Ask0.05
volume5
Intrest36
Strike
340
340
Last Price-
Change
-
Bid108
Ask111.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume20
Intrest237
Strike
350
350
Last Price-
Change
-
Bid117.9
Ask121.45
volume0
Intrest0
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest72
Strike
360
360
Last Price-
Change
-
Bid127.9
Ask131.45
volume0
Intrest0