Free Trial

Carvana (CVNA) Options Chain & Prices

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free CVNA Stock Alerts
$99.98
-2.41 (-2.35%)
(As of 05/31/2024 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
6/7/2024$80.00$0.135Put1141010142
(+0)		87.38%
(+1.70%)		-0.0286237
6/7/2024$80.00$20.214Call99 - 277
(+3)		87.38%
(+1.69%)		0.97144621
6/7/2024$82.00$0.179Put7617014
(+0)		83.37%
(+1.05%)		-0.0380316
6/7/2024$82.00$18.260Call3 - - 8
(+0)		83.37%
(+1.04%)		0.9620632
6/7/2024$83.00$0.207Put1 - 17
(+0)		81.45%
(+0.72%)		-0.044011
6/7/2024$84.00$0.240Put2115
(+0)		79.60%
(+0.39%)		-0.0510532
6/7/2024$85.00$0.280Put9492572
(+3)		77.82%
(+0.06%)		-0.05933519
6/7/2024$85.00$15.365Call1 - - 87
(+4)		77.82%
(+0.05%)		0.940821
6/7/2024$86.00$0.328Put102543
(+0)		76.10%
(-0.28%)		-0.0690987
6/7/2024$87.00$0.386Put6 - 584
(+6)		74.46%
(-0.61%)		-0.0805534
6/7/2024$87.00$13.472Call21 - 1
(+0)		74.46%
(-0.61%)		0.9196792
6/7/2024$88.00$0.455Put59418116
(+93)		72.89%
(-0.94%)		-0.09399915
6/7/2024$89.00$0.538Put91135240
(+12)		69.13%
(-1.85%)		-0.10968732
6/7/2024$90.00$0.638Put462263106454
(+140)		70.00%
(-1.56%)		-0.127956103
6/7/2024$90.00$10.726Call3 - 214
(+0)		70.00%
(-1.56%)		0.8724973
6/7/2024$91.00$0.757Put43132629
(+0)		68.68%
(-1.86%)		-0.14904133
6/7/2024$92.00$0.899Put60231749
(+17)		67.45%
(-2.14%)		-0.17328536
6/7/2024$93.00$1.068Put4028475
(+18)		66.32%
(-2.40%)		-0.2008226
6/7/2024$93.00$8.159Call2 - - 0
(+0)		66.32%
(-2.40%)		0.7999732
6/7/2024$94.00$1.269Put954522193
(+24)		65.28%
(-2.64%)		-0.23184135
6/7/2024$94.00$7.359Call11 - 4
(+0)		65.28%
(-2.64%)		0.7691361
6/7/2024$95.00$1.505Put32713381170
(+2)		64.35%
(-2.84%)		-0.266343121
6/7/2024$95.00$6.595Call141595614
(+0)		64.35%
(-2.84%)		0.73484320
6/7/2024$96.00$1.780Put148349781
(+15)		63.52%
(-3.02%)		-0.30413750
6/7/2024$96.00$5.871Call2281192
(+0)		63.52%
(-3.02%)		0.69723526
6/7/2024$97.00$2.100Put1301081542
(+0)		62.79%
(-3.17%)		-0.34505520
6/7/2024$97.00$5.190Call494431
(+0)		62.79%
(-3.17%)		0.65660421
6/7/2024$98.00$2.467Put1882375100
(+18)		62.16%
(-3.28%)		-0.38852467
6/7/2024$98.00$4.555Call116313761
(+22)		62.40%
(-3.05%)		0.61340751
6/7/2024$99.00$2.882Put61916935353
(+28)		61.36%
(-3.65%)		-0.433931135
6/7/2024$99.00$3.971Call10343305
(+1)		61.64%
(-3.36%)		0.56827756
6/7/2024$100.00$3.350Put479191152388
(+57)		61.15%
(-3.48%)		-0.480604188
6/7/2024$100.00$3.437Call732225184150
(+0)		61.22%
(-3.40%)		0.521945152
6/7/2024$101.00$3.870Put1323939192
(+71)		60.90%
(-3.40%)		-0.52763837
6/7/2024$101.00$2.955Call72423033143
(+10)		60.90%
(-2.99%)		0.47523669
6/7/2024$102.00$4.441Put47116226
(+105)		61.11%
(-2.93%)		-0.57421924
6/7/2024$102.00$2.524Call425724530
(+24)		60.66%
(-3.10%)		0.42898189
6/7/2024$103.00$5.063Put40111275
(+1)		60.52%
(-3.32%)		-0.61956919
6/7/2024$103.00$2.143Call66281260
(+13)		60.52%
(-3.32%)		0.38396635
6/7/2024$104.00$5.732Put1024245156
(+5)		60.44%
(-3.23%)		-0.66296124
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
6/7/2024$104.00$1.810Call8543739
(+11)		60.44%
(-3.23%)		0.34090237
6/7/2024$105.00$6.446Put1311234428
(+30)		60.45%
(-3.11%)		-0.70385139
6/7/2024$105.00$1.520Call29012073146
(+70)		60.31%
(-3.25%)		0.30034288
6/7/2024$106.00$7.200Put3554174
(+58)		60.51%
(-0.96%)		-0.74175119
6/7/2024$106.00$1.271Call811812341
(+234)		60.51%
(-2.98%)		0.26270839
6/7/2024$107.00$7.990Put3552146
(-71)		60.63%
(-4.14%)		-0.77651713
6/7/2024$107.00$1.058Call361014187
(-13)		60.63%
(-2.82%)		0.2282725
6/7/2024$108.00$8.814Put23 - - 84
(+29)		60.80%
(-2.65%)		-0.80788416
6/7/2024$108.00$0.878Call1091233198
(+111)		60.80%
(-2.65%)		0.1971346
6/7/2024$109.00$9.666Put552881
(+9)		61.02%
(-2.46%)		-0.83592217
6/7/2024$109.00$0.726Call120109896
(+6)		61.02%
(-2.46%)		0.16930824
6/7/2024$110.00$10.543Put289565151
(-38)		61.28%
(-2.26%)		-0.86077346
6/7/2024$110.00$0.599Call702335345243
(-34)		61.28%
(-2.26%)		0.14468375
6/7/2024$111.00$11.441Put7 - - 49
(-1)		61.56%
(-2.06%)		-0.8824566
6/7/2024$111.00$0.493Call16728107215
(+12)		61.56%
(-2.06%)		0.12309320
6/7/2024$112.00$12.357Put41 - 49
(+8)		61.88%
(-1.85%)		-0.9014164
6/7/2024$112.00$0.404Call53121489
(+11)		61.88%
(-1.85%)		0.1043112
6/7/2024$113.00$13.288Put31144
(+1)		62.22%
(-1.63%)		-0.9176263
6/7/2024$113.00$0.331Call91328
(-9)		62.22%
(-1.63%)		0.0880826
6/7/2024$114.00$14.232Put6 - - 75
(+0)		62.58%
(-1.41%)		-0.9316314
6/7/2024$114.00$0.271Call815 - 225
(+69)		62.58%
(-1.41%)		0.07415310
6/7/2024$115.00$15.187Put891042100
(+0)		62.96%
(-1.19%)		-0.9434235
6/7/2024$115.00$0.222Call7325201735
(+1470)		62.96%
(-1.19%)		0.06225328
6/7/2024$116.00$16.150Put108181
(+0)		63.35%
(-0.96%)		-0.9534834
6/7/2024$116.00$0.181Call61159217
(+51)		63.35%
(-0.96%)		0.0521467
6/7/2024$117.00$0.148Call27 - 2557
(+15)		63.75%
(-0.74%)		0.0435854
6/7/2024$118.00$18.097Put1 - - 56
(+1)		64.16%
(-0.52%)		-0.9689061
6/7/2024$118.00$0.121Call482403672
(+1006)		64.16%
(-0.52%)		0.03636710
6/7/2024$119.00$0.098Call2 - 240
(+2)		64.58%
(-0.29%)		0.0302972
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders