Stocks Options

LAST PRICE
106.5600
TODAY'S CHANGE (%)
Trending Up1.8900 (1.8057%)

Bid / Lots
106.0000/ 1
Ask / Lots
106.6000/ 1
Open / Previous Close
103.2000 / 104.6700
Day Range
Low 102.6100
High 110.9400
52 Week Range
Low 15.0500
High 129.0000
Volume
5,491,332
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 123.553

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVNAIn the Money	$70.70In the Money	$73.20In the Money	$70.80In the Money	$0.00In the Money	---In the Money	285In the Money	Filter Table By Strike Price of$35.00	CVNAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
CVNAIn the Money	$65.50In the Money	$68.30In the Money	$64.15In the Money	$0.00In the Money	---In the Money	287In the Money	Filter Table By Strike Price of$40.00	CVNAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,154Out of the Money
CVNAIn the Money	$61.00In the Money	$63.30In the Money	$64.00In the Money	$2.40In the Money	5In the Money	321In the Money	Filter Table By Strike Price of$45.00	CVNAOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money
CVNAIn the Money	$56.10In the Money	$58.95In the Money	$56.60In the Money	$-1.40In the Money	3In the Money	41In the Money	Filter Table By Strike Price of$50.00	CVNAOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,191Out of the Money
CVNAIn the Money	$50.65In the Money	$53.95In the Money	$45.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$55.00	CVNAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
CVNAIn the Money	$45.65In the Money	$48.95In the Money	$46.29In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$60.00	CVNAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	17,390Out of the Money
CVNAIn the Money	$40.10In the Money	$42.25In the Money	$38.99In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$65.00	CVNAOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	5Out of the Money	452Out of the Money
CVNAIn the Money	$36.20In the Money	$39.05In the Money	$33.47In the Money	$0.00In the Money	---In the Money	1,988In the Money	Filter Table By Strike Price of$70.00	CVNAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	6Out of the Money	3,721Out of the Money
CVNAIn the Money	$30.40In the Money	$33.85In the Money	$33.03In the Money	$1.66In the Money	2In the Money	194In the Money	Filter Table By Strike Price of$75.00	CVNAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	39Out of the Money	28,175Out of the Money
CVNAIn the Money	$25.60In the Money	$28.35In the Money	$29.74In the Money	$9.02In the Money	20In the Money	804In the Money	Filter Table By Strike Price of$80.00	CVNAOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	136Out of the Money	2,628Out of the Money
CVNAIn the Money	$20.85In the Money	$22.95In the Money	$19.65In the Money	$0.00In the Money	---In the Money	977In the Money	Filter Table By Strike Price of$85.00	CVNAOut of the Money	$0.15Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$-0.26Out of the Money	40Out of the Money	1,381Out of the Money
CVNAIn the Money	$15.85In the Money	$18.05In the Money	$18.57In the Money	$3.47In the Money	44In the Money	1,402In the Money	Filter Table By Strike Price of$90.00	CVNAOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.29Out of the Money	109Out of the Money	3,905Out of the Money
CVNAIn the Money	$11.85In the Money	$13.45In the Money	$15.80In the Money	$3.19In the Money	7In the Money	236In the Money	Filter Table By Strike Price of$95.00	CVNAOut of the Money	$0.97Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$-0.54Out of the Money	219Out of the Money	4,171Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$8.60In the Money	$9.45In the Money	$9.90In the Money	$1.53In the Money	95In the Money	2,447In the Money	Filter Table By Strike Price of$100.00	CVNAOut of the Money	$2.10Out of the Money	$2.25Out of the Money	$2.20Out of the Money	$-0.74Out of the Money	1,443Out of the Money	3,557Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	CVNANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CVNAIn the Money	$5.35In the Money	$6.50In the Money	$6.53In the Money	$0.99In the Money	140In the Money	585In the Money	Filter Table By Strike Price of$105.00	CVNANear the Money	$3.90Near the Money	$4.20Near the Money	$3.95Near the Money	$-1.25Near the Money	195Near the Money	878Near the Money
CVNAUnderlying issue's last price	$5.35Underlying issue's last price	$5.65Underlying issue's last price	$5.90Underlying issue's last price	$0.80Underlying issue's last price	94Underlying issue's last price	250Underlying issue's last price	Filter Table By Strike Price of$106.00Underlying issue's last price	CVNAUnderlying issue's last price	$4.50Underlying issue's last price	$4.75Underlying issue's last price	$4.35Underlying issue's last price	$-1.90Underlying issue's last price	19Underlying issue's last price	131Underlying issue's last price
CVNANear the Money	$4.85Near the Money	$5.15Near the Money	$5.55Near the Money	$1.60Near the Money	43Near the Money	109Near the Money	Filter Table By Strike Price of$107.00	CVNAIn the Money	$5.05In the Money	$5.25In the Money	$5.00In the Money	$-1.60In the Money	50In the Money	118In the Money
CVNANear the Money	$4.40Near the Money	$4.75Near the Money	$4.90Near the Money	$0.96Near the Money	105Near the Money	38Near the Money	Filter Table By Strike Price of$108.00	CVNAIn the Money	$5.55In the Money	$5.85In the Money	$5.65In the Money	$-1.15In the Money	77In the Money	27In the Money
CVNANear the Money	$3.95Near the Money	$4.30Near the Money	$4.21Near the Money	$0.71Near the Money	64Near the Money	86Near the Money	Filter Table By Strike Price of$109.00	CVNAIn the Money	$5.60In the Money	$6.45In the Money	$5.75In the Money	$-2.05In the Money	81In the Money	34In the Money
CVNAOut of the Money	$3.60Out of the Money	$3.95Out of the Money	$3.85Out of the Money	$0.47Out of the Money	444Out of the Money	1,121Out of the Money	Filter Table By Strike Price of$110.00	CVNAIn the Money	$6.40In the Money	$7.60In the Money	$6.40In the Money	$-1.96In the Money	270In the Money	912In the Money
CVNAOut of the Money	$2.55Out of the Money	$3.60Out of the Money	$3.85Out of the Money	$0.85Out of the Money	48Out of the Money	86Out of the Money	Filter Table By Strike Price of$111.00	CVNAIn the Money	$6.90In the Money	$8.20In the Money	$7.00In the Money	$-1.67In the Money	20In the Money	53In the Money
CVNAOut of the Money	$2.82Out of the Money	$3.25Out of the Money	$3.15Out of the Money	$0.52Out of the Money	106Out of the Money	81Out of the Money	Filter Table By Strike Price of$112.00	CVNAIn the Money	$7.80In the Money	$8.90In the Money	$8.40In the Money	$0.00In the Money	---In the Money	28In the Money
CVNAOut of the Money	$2.53Out of the Money	$2.95Out of the Money	$2.85Out of the Money	$0.29Out of the Money	188Out of the Money	152Out of the Money	Filter Table By Strike Price of$113.00	CVNAIn the Money	$8.50In the Money	$10.00In the Money	$8.45In the Money	$-1.90In the Money	1In the Money	56In the Money
CVNAOut of the Money	$2.18Out of the Money	$2.65Out of the Money	$2.76Out of the Money	$0.70Out of the Money	107Out of the Money	78Out of the Money	Filter Table By Strike Price of$114.00	CVNAIn the Money	$8.30In the Money	$11.00In the Money	$8.83In the Money	$-2.12In the Money	1In the Money	20In the Money
CVNAOut of the Money	$1.94Out of the Money	$2.41Out of the Money	$2.24Out of the Money	$0.18Out of the Money	398Out of the Money	714Out of the Money	Filter Table By Strike Price of$115.00	CVNAIn the Money	$9.20In the Money	$10.75In the Money	$9.55In the Money	$-0.16In the Money	17In the Money	1,966In the Money
CVNAOut of the Money	$1.90Out of the Money	$2.14Out of the Money	$2.35Out of the Money	$0.85Out of the Money	19Out of the Money	110Out of the Money	Filter Table By Strike Price of$116.00	CVNAIn the Money	$10.10In the Money	$12.20In the Money	$9.30In the Money	$-0.81In the Money	2In the Money	172In the Money
CVNAOut of the Money	$1.68Out of the Money	$1.94Out of the Money	$1.65Out of the Money	$-0.55Out of the Money	113Out of the Money	178Out of the Money	Filter Table By Strike Price of$117.00	CVNAIn the Money	$11.40In the Money	$12.75In the Money	$15.75In the Money	$0.00In the Money	---In the Money	13In the Money
CVNAOut of the Money	$1.50Out of the Money	$1.75Out of the Money	$1.84Out of the Money	$0.55Out of the Money	22Out of the Money	420Out of the Money	Filter Table By Strike Price of$118.00	CVNAIn the Money	$11.35In the Money	$14.05In the Money	$14.75In the Money	$0.00In the Money	---In the Money	19In the Money
CVNAOut of the Money	$1.17Out of the Money	$1.49Out of the Money	$1.46Out of the Money	$0.37Out of the Money	27Out of the Money	77Out of the Money	Filter Table By Strike Price of$119.00	CVNAIn the Money	$12.60In the Money	$15.00In the Money	$16.85In the Money	$0.00In the Money	---In the Money	28In the Money
CVNAOut of the Money	$1.00Out of the Money	$1.34Out of the Money	$1.39Out of the Money	$0.24Out of the Money	936Out of the Money	1,431Out of the Money	Filter Table By Strike Price of$120.00	CVNAIn the Money	$13.00In the Money	$14.65In the Money	$12.62In the Money	$-2.38In the Money	10In the Money	1,622In the Money
CVNAOut of the Money	$0.91Out of the Money	$1.26Out of the Money	$1.32Out of the Money	$0.39Out of the Money	19Out of the Money	57Out of the Money	Filter Table By Strike Price of$121.00	CVNAIn the Money	$14.10In the Money	$16.45In the Money	$9.95In the Money	$0.00In the Money	---In the Money	1In the Money
CVNAOut of the Money	$0.82Out of the Money	$1.05Out of the Money	$1.16Out of the Money	$0.17Out of the Money	60Out of the Money	69Out of the Money	Filter Table By Strike Price of$122.00	CVNAIn the Money	$15.20In the Money	$17.40In the Money	$17.95In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.72Out of the Money	$0.99Out of the Money	$1.64Out of the Money	$0.95Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$123.00	CVNAIn the Money	$15.40In the Money	$17.45In the Money	$16.10In the Money	$1.25In the Money	2In the Money	5In the Money
CVNAOut of the Money	$0.57Out of the Money	$0.90Out of the Money	$1.44Out of the Money	$0.04Out of the Money	4Out of the Money	26Out of the Money	Filter Table By Strike Price of$124.00	CVNAIn the Money	$16.35In the Money	$18.90In the Money	$21.00In the Money	$2.10In the Money	10In the Money	13In the Money
CVNAOut of the Money	$0.49Out of the Money	$0.74Out of the Money	$0.83Out of the Money	$0.14Out of the Money	179Out of the Money	798Out of the Money	Filter Table By Strike Price of$125.00	CVNAIn the Money	$17.55In the Money	$19.75In the Money	$21.82In the Money	$0.00In the Money	---In the Money	467In the Money
CVNAOut of the Money	$0.43Out of the Money	$0.72Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$126.00	CVNAIn the Money	$19.15In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.36Out of the Money	$0.65Out of the Money	$0.78Out of the Money	$0.30Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$127.00	CVNAIn the Money	$19.75In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.32Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$-0.05Out of the Money	28Out of the Money	19Out of the Money	Filter Table By Strike Price of$128.00	CVNAIn the Money	$20.90In the Money	$23.10In the Money	$18.05In the Money	$18.05In the Money	9In the Money	---In the Money
CVNAOut of the Money	$0.27Out of the Money	$0.48Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$129.00	CVNAIn the Money	$21.55In the Money	$23.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.26Out of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.12Out of the Money	40Out of the Money	1,049Out of the Money	Filter Table By Strike Price of$130.00	CVNAIn the Money	$22.60In the Money	$25.00In the Money	$28.78In the Money	$0.00In the Money	---In the Money	58In the Money
CVNAOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.06Out of the Money	98Out of the Money	991Out of the Money	Filter Table By Strike Price of$135.00	CVNAIn the Money	$27.00In the Money	$29.60In the Money	$36.35In the Money	$0.00In the Money	---In the Money	11In the Money
CVNAOut of the Money	$0.07Out of the Money	$0.32Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	5Out of the Money	1,446Out of the Money	Filter Table By Strike Price of$140.00	CVNAIn the Money	$31.25In the Money	$34.95In the Money	$23.40In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,537Out of the Money	Filter Table By Strike Price of$145.00	CVNAIn the Money	$36.25In the Money	$40.00In the Money	$27.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	155Out of the Money	2,726Out of the Money	Filter Table By Strike Price of$150.00	CVNAIn the Money	$41.20In the Money	$44.85In the Money	$37.50In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money	Filter Table By Strike Price of$155.00	CVNAIn the Money	$46.20In the Money	$50.00In the Money	$43.05In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.05Out of the Money	51Out of the Money	1,340Out of the Money	Filter Table By Strike Price of$160.00	CVNAIn the Money	$51.30In the Money	$54.50In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.01Out of the Money	22Out of the Money	391Out of the Money	Filter Table By Strike Price of$165.00	CVNAIn the Money	$56.20In the Money	$59.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.02Out of the Money	11Out of the Money	1,104Out of the Money	Filter Table By Strike Price of$170.00	CVNAIn the Money	$61.25In the Money	$65.00In the Money	$64.47In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	8Out of the Money	85Out of the Money	Filter Table By Strike Price of$175.00	CVNAIn the Money	$66.35In the Money	$70.00In the Money	$71.75In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	895Out of the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	$71.25In the Money	$74.85In the Money	$81.05In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	241Out of the Money	251Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	$76.40In the Money	$79.55In the Money	$69.36In the Money	$0.00In the Money	---In the Money	---In the Money

Carvana Co
NYSE:CVNAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)