
Carvana Co (CVNA)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
295.00 | 24.50 | 29.15 | 26.50 | 26.825 | 9.15 | 52.74 % | 88 | 152 | 6/20/2025 |
297.50 | 22.25 | 26.70 | 19.75 | 24.475 | 4.65 | 30.79 % | 8 | 30 | 6/20/2025 |
300.00 | 20.10 | 24.55 | 23.20 | 22.325 | 9.20 | 65.71 % | 121 | 198 | 6/20/2025 |
302.50 | 19.45 | 20.95 | 21.44 | 20.20 | 7.94 | 58.81 % | 159 | 321 | 6/20/2025 |
305.00 | 17.70 | 18.75 | 18.75 | 18.225 | 7.25 | 63.04 % | 156 | 146 | 6/20/2025 |
307.50 | 15.80 | 16.90 | 17.30 | 16.35 | 7.30 | 73.00 % | 144 | 133 | 6/20/2025 |
310.00 | 14.05 | 15.05 | 14.55 | 14.55 | 5.50 | 60.77 % | 239 | 149 | 6/20/2025 |
312.50 | 12.30 | 13.30 | 12.75 | 12.80 | 5.59 | 78.07 % | 286 | 82 | 6/20/2025 |
315.00 | 10.80 | 11.70 | 11.75 | 11.25 | 5.10 | 76.69 % | 562 | 1,069 | 6/20/2025 |
317.50 | 9.60 | 10.60 | 9.85 | 10.10 | 3.85 | 64.17 % | 614 | 576 | 6/20/2025 |
320.00 | 8.10 | 8.80 | 8.50 | 8.45 | 3.35 | 65.05 % | 438 | 2,913 | 6/20/2025 |
322.50 | 6.80 | 7.65 | 7.40 | 7.225 | 3.65 | 97.33 % | 453 | 91 | 6/20/2025 |
325.00 | 6.00 | 6.50 | 6.66 | 6.25 | 3.21 | 93.04 % | 1,217 | 178 | 6/20/2025 |
327.50 | 4.85 | 5.50 | 5.40 | 5.175 | 2.57 | 90.81 % | 861 | 986 | 6/20/2025 |
330.00 | 3.00 | 4.85 | 4.31 | 3.925 | 2.09 | 94.14 % | 1,400 | 342 | 6/20/2025 |
332.50 | 3.45 | 3.85 | 3.70 | 3.65 | 1.84 | 98.92 % | 329 | 82 | 6/20/2025 |
335.00 | 2.77 | 3.25 | 3.05 | 3.01 | 1.45 | 90.63 % | 603 | 2,320 | 6/20/2025 |
337.50 | 2.10 | 2.88 | 2.55 | 2.49 | 1.10 | 75.86 % | 237 | 35 | 6/20/2025 |
340.00 | 1.63 | 2.31 | 2.13 | 1.97 | 0.90 | 73.17 % | 675 | 438 | 6/20/2025 |
342.50 | 1.47 | 1.79 | 1.72 | 1.63 | 0.91 | 112.35 % | 108 | 32 | 6/20/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
295.00 | 1.11 | 1.83 | 1.75 | 1.47 | -3.25 | -65.00 % | 265 | 480 | 6/20/2025 |
297.50 | 1.90 | 2.14 | 2.06 | 2.02 | -3.49 | -62.88 % | 64 | 43 | 6/20/2025 |
300.00 | 2.12 | 2.80 | 2.30 | 2.46 | -4.55 | -66.42 % | 772 | 390 | 6/20/2025 |
302.50 | 2.62 | 2.94 | 2.90 | 2.78 | -5.10 | -63.75 % | 104 | 165 | 6/20/2025 |
305.00 | 3.15 | 3.45 | 3.30 | 3.30 | -5.81 | -63.78 % | 257 | 199 | 6/20/2025 |
307.50 | 3.65 | 4.05 | 3.72 | 3.85 | -6.13 | -62.23 % | 122 | 29 | 6/20/2025 |
310.00 | 4.35 | 4.75 | 4.50 | 4.55 | -7.15 | -61.37 % | 460 | 151 | 6/20/2025 |
312.50 | 5.10 | 5.60 | 5.00 | 5.35 | -6.80 | -57.63 % | 217 | 29 | 6/20/2025 |
315.00 | 6.00 | 6.45 | 6.20 | 6.225 | -6.80 | -52.31 % | 212 | 68 | 6/20/2025 |
317.50 | 7.00 | 7.60 | 7.35 | 7.30 | -12.65 | -63.25 % | 226 | 22 | 6/20/2025 |
320.00 | 8.20 | 8.70 | 8.62 | 8.45 | -8.83 | -50.60 % | 524 | 108 | 6/20/2025 |
322.50 | 9.40 | 10.10 | 9.87 | 9.75 | -12.01 | -54.89 % | 16 | 30 | 6/20/2025 |
325.00 | 10.80 | 11.55 | 10.70 | 11.175 | -13.70 | -56.15 % | 58 | 43 | 6/20/2025 |
327.50 | 12.30 | 13.10 | 12.35 | 12.70 | -10.13 | -45.06 % | 5 | 9 | 6/20/2025 |
330.00 | 13.95 | 14.85 | 13.50 | 14.40 | -11.74 | -46.51 % | 31 | 251 | 6/20/2025 |
332.50 | 15.55 | 16.80 | 40.00 | 16.175 | 0.00 | 0.00 % | 0 | 16 | - |
335.00 | 17.50 | 18.60 | 17.55 | 18.05 | -17.40 | -49.79 % | 7 | 40 | 6/20/2025 |
337.50 | 19.25 | 21.80 | 40.00 | 20.525 | 0.00 | 0.00 % | 0 | 22 | - |
340.00 | 19.50 | 24.25 | 22.50 | 21.875 | -13.00 | -36.62 % | 16 | 35 | 6/20/2025 |
342.50 | 21.80 | 26.45 | 26.30 | 24.125 | -17.70 | -40.23 % | 1 | 2 | 6/20/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.