Stocks Options

LAST PRICE
176.6400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
177.2300/ 1
Ask / Lots
177.3500/ 1
Open / Previous Close
--- / 176.6400
Day Range
---
52 Week Range
Low 25.0900
High 179.9300
Volume
399
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 85.852

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVNAIn the Money	---In the Money	---In the Money	$88.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$80.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$84.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$79.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$79.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	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	$73.95In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$100.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$70.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$66.34In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$61.14In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$115.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$56.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$116.00	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	$58.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$117.00	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$118.00	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	$54.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$119.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$55.34In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$120.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,694Out 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$121.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$54.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$122.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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$123.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$50.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$124.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$48.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$125.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$35.46In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$126.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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$127.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$46.61In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$128.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	22Out 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$129.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$45.00In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$130.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$39.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$131.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$43.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$42.49In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$133.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$37.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$134.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$39.96In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$135.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,054Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$30.45In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$136.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$36.52In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$137.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$36.96In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$138.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$29.53In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$139.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$36.03In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$140.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,887Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$29.39In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$141.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$32.62In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$142.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$33.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$143.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$32.87In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$144.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$31.30In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$145.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	585Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$31.03In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$146.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$29.47In the Money	$0.00In the Money	---In the Money	592In the Money	Filter Table By Strike Price of$147.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$28.66In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$148.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$27.56In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$149.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$24.87In the Money	$0.00In the Money	---In the Money	1,523In the Money	Filter Table By Strike Price of$150.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	740Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$152.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$21.30In the Money	$0.00In the Money	---In the Money	674In the Money	Filter Table By Strike Price of$155.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,714Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$19.16In the Money	$0.00In the Money	---In the Money	2,109In the Money	Filter Table By Strike Price of$157.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,200Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$16.28In the Money	$0.00In the Money	---In the Money	2,273In the Money	Filter Table By Strike Price of$160.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,791Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$162.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,822Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$165.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,659Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$8.88In the Money	$0.00In the Money	---In the Money	486In the Money	Filter Table By Strike Price of$167.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,121Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1,220In the Money	Filter Table By Strike Price of$170.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3,069Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1,128In the Money	Filter Table By Strike Price of$172.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
CVNAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,742Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	CVNAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,742Underlying issue's last price
CVNANear the Money	---Near the Money	---Near the Money	$1.89Near the Money	$0.00Near the Money	---Near the Money	3,752Near the Money	Filter Table By Strike Price of$177.50	CVNAIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	220In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	5,262Out of the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	---In the Money	---In the Money	$4.34In the Money	$0.00In the Money	---In the Money	235In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1,176Out of the Money	Filter Table By Strike Price of$182.50	CVNAIn the Money	---In the Money	---In the Money	$6.93In the Money	$0.00In the Money	---In the Money	47In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	927Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	25In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money	Filter Table By Strike Price of$187.50	CVNAIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	21In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,764Out of the Money	Filter Table By Strike Price of$190.00	CVNAIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	32In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$192.50	CVNAIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	623Out of the Money	Filter Table By Strike Price of$195.00	CVNAIn the Money	---In the Money	---In the Money	$21.53In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$197.50	CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	828Out of the Money	Filter Table By Strike Price of$200.00	CVNAIn the Money	---In the Money	---In the Money	$28.52In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$205.00	CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,633Out of the Money	Filter Table By Strike Price of$210.00	CVNAIn the Money	---In the Money	---In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)