Stocks Options

LAST PRICE
117.5000
TODAY'S CHANGE (%)
Trending Down-0.4300 (-0.3646%)

Bid / Lots
117.2500/ 4
Ask / Lots
117.6000/ 1
Open / Previous Close
117.8300 / 117.9300
Day Range
Low 115.4800
High 118.9320
52 Week Range
Low 10.2000
High 129.0000
Volume
2,737,252
below 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 127.485

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	$81.20In the Money	$83.20In the Money	$81.70In the Money	$-1.00In the Money	1In the Money	284In the Money	Filter Table By Strike Price of$35.00	CVNAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money
CVNAIn the Money	$76.40In the Money	$78.90In the Money	$78.30In the Money	$-0.97In the Money	2In the Money	294In the Money	Filter Table By Strike Price of$40.00	CVNAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	121Out of the Money	2,718Out of the Money
CVNAIn the Money	$71.85In the Money	$74.15In the Money	$74.71In the Money	$0.00In the Money	---In the Money	320In the Money	Filter Table By Strike Price of$45.00	CVNAOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	704Out of the Money
CVNAIn the Money	$66.10In the Money	$68.65In the Money	$68.04In the Money	$-2.96In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$50.00	CVNAOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,113Out of the Money
CVNAIn the Money	$61.45In the Money	$63.35In the Money	$66.51In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$55.00	CVNAOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money
CVNAIn the Money	$56.45In the Money	$58.80In the Money	$58.21In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$60.00	CVNAOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	23Out of the Money	17,442Out of the Money
CVNAIn the Money	$52.10In the Money	$54.30In the Money	$51.71In the Money	$-5.72In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$65.00	CVNAOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money
CVNAIn the Money	$46.80In the Money	$49.15In the Money	$47.35In the Money	$-3.70In the Money	1In the Money	1,990In the Money	Filter Table By Strike Price of$70.00	CVNAOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$0.00Out of the Money	25Out of the Money	3,663Out of the Money
CVNAIn the Money	$42.15In the Money	$44.05In the Money	$44.37In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$75.00	CVNAOut of the Money	$0.20Out of the Money	$0.44Out of the Money	$0.34Out of the Money	$0.02Out of the Money	310Out of the Money	26,730Out of the Money
CVNAIn the Money	$36.85In the Money	$39.70In the Money	$38.73In the Money	$0.00In the Money	---In the Money	819In the Money	Filter Table By Strike Price of$80.00	CVNAOut of the Money	$0.41Out of the Money	$0.54Out of the Money	$0.48Out of the Money	$-0.02Out of the Money	192Out of the Money	2,245Out of the Money
CVNAIn the Money	$32.60In the Money	$35.00In the Money	$32.73In the Money	$-2.80In the Money	2In the Money	920In the Money	Filter Table By Strike Price of$85.00	CVNAOut of the Money	$0.50Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$-0.09Out of the Money	113Out of the Money	1,096Out of the Money
CVNAIn the Money	$28.35In the Money	$30.00In the Money	$31.20In the Money	$0.00In the Money	---In the Money	1,316In the Money	Filter Table By Strike Price of$90.00	CVNAOut of the Money	$1.01Out of the Money	$1.20Out of the Money	$1.17Out of the Money	$-0.03Out of the Money	169Out of the Money	1,668Out of the Money
CVNAIn the Money	$24.20In the Money	$25.55In the Money	$26.26In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$95.00	CVNAOut of the Money	$1.69Out of the Money	$1.83Out of the Money	$1.77Out of the Money	$-0.13Out of the Money	91Out of the Money	2,916Out of the Money
CVNAIn the Money	$20.05In the Money	$21.50In the Money	$19.82In the Money	$-1.63In the Money	3In the Money	1,716In the Money	Filter Table By Strike Price of$100.00	CVNAOut of the Money	$2.60Out of the Money	$2.81Out of the Money	$2.68Out of the Money	$-0.17Out of the Money	271Out of the Money	4,301Out of the Money
CVNAIn the Money	$16.25In the Money	$17.20In the Money	$15.95In the Money	$-2.60In the Money	9In the Money	205In the Money	Filter Table By Strike Price of$105.00	CVNAOut of the Money	$3.75Out of the Money	$4.15Out of the Money	$4.25Out of the Money	$0.10Out of the Money	23Out of the Money	1,066Out of the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$13.15In the Money	$13.75In the Money	$13.00In the Money	$-1.45In the Money	30In the Money	1,264In the Money	Filter Table By Strike Price of$110.00	CVNAOut of the Money	$5.50Out of the Money	$5.70Out of the Money	$5.80Out of the Money	$0.19Out of the Money	91Out of the Money	935Out of the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$10.55In the Money	$10.85In the Money	$10.15In the Money	$-1.44In the Money	29In the Money	596In the Money	Filter Table By Strike Price of$115.00	CVNANear the Money	$7.60Near the Money	$7.95Near the Money	$8.00Near the Money	$0.14Near the Money	80Near the Money	1,838Near the Money
CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	CVNANear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
CVNAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	CVNAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
CVNANear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$118.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNANear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$119.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNANear the Money	$8.25Near the Money	$8.45Near the Money	$8.15Near the Money	$-1.08Near the Money	109Near the Money	937Near the Money	Filter Table By Strike Price of$120.00	CVNAIn the Money	$10.20In the Money	$10.60In the Money	$10.60In the Money	$0.05In the Money	92In the Money	1,716In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	$6.20Out of the Money	$6.50Out of the Money	$6.25Out of the Money	$-1.00Out of the Money	23Out of the Money	734Out of the Money	Filter Table By Strike Price of$125.00	CVNAIn the Money	$13.20In the Money	$13.65In the Money	$13.80In the Money	$0.05In the Money	20In the Money	462In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	$4.60Out of the Money	$5.00Out of the Money	$4.70Out of the Money	$-1.21Out of the Money	27Out of the Money	865Out of the Money	Filter Table By Strike Price of$130.00	CVNAIn the Money	$16.15In the Money	$17.30In the Money	$16.00In the Money	$0.00In the Money	---In the Money	68In the Money
CVNAOut of the Money	$3.40Out of the Money	$3.90Out of the Money	$3.33Out of the Money	$-1.07Out of the Money	93Out of the Money	1,696Out of the Money	Filter Table By Strike Price of$135.00	CVNAIn the Money	$19.70In the Money	$21.20In the Money	$20.90In the Money	$1.30In the Money	41In the Money	136In the Money
CVNAOut of the Money	$2.50Out of the Money	$2.94Out of the Money	$2.48Out of the Money	$-0.90Out of the Money	139Out of the Money	1,772Out of the Money	Filter Table By Strike Price of$140.00	CVNAIn the Money	$23.60In the Money	$25.30In the Money	$23.40In the Money	$0.00In the Money	---In the Money	47In the Money
CVNAOut of the Money	$1.87Out of the Money	$2.15Out of the Money	$1.95Out of the Money	$-0.54Out of the Money	22Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$145.00	CVNAIn the Money	$28.35In the Money	$29.75In the Money	$27.00In the Money	$0.00In the Money	---In the Money	56In the Money
CVNAOut of the Money	$1.37Out of the Money	$1.74Out of the Money	$1.50Out of the Money	$-0.40Out of the Money	91Out of the Money	1,976Out of the Money	Filter Table By Strike Price of$150.00	CVNAIn the Money	$32.30In the Money	$34.45In the Money	$34.50In the Money	$2.50In the Money	2In the Money	5In the Money
CVNAOut of the Money	$0.99Out of the Money	$1.34Out of the Money	$1.06Out of the Money	$-0.44Out of the Money	8Out of the Money	222Out of the Money	Filter Table By Strike Price of$155.00	CVNAIn the Money	$37.75In the Money	$39.75In the Money	$39.58In the Money	$2.76In the Money	1In the Money	62In the Money
CVNAOut of the Money	$0.73Out of the Money	$1.04Out of the Money	$0.77Out of the Money	$-0.21Out of the Money	12Out of the Money	1,118Out of the Money	Filter Table By Strike Price of$160.00	CVNAIn the Money	$42.25In the Money	$44.40In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.49Out of the Money	$0.71Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money	Filter Table By Strike Price of$165.00	CVNAIn the Money	$47.10In the Money	$49.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.35Out of the Money	$0.53Out of the Money	$0.42Out of the Money	$-0.23Out of the Money	11Out of the Money	974Out of the Money	Filter Table By Strike Price of$170.00	CVNAIn the Money	$51.30In the Money	$54.50In the Money	$52.04In the Money	$0.00In the Money	---In the Money	4In the Money
CVNAOut of the Money	$0.25Out of the Money	$0.54Out of the Money	$0.30Out of the Money	$-0.16Out of the Money	10Out of the Money	68Out of the Money	Filter Table By Strike Price of$175.00	CVNAIn the Money	$56.80In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.13Out of the Money	$0.51Out of the Money	$0.09Out of the Money	$-0.42Out of the Money	2Out of the Money	898Out of the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	$61.70In the Money	$64.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	28Out of the Money	171Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	$66.60In the Money	$69.40In the Money	$0.00In 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)