Stocks Options

LAST PRICE
180.5436
TODAY'S CHANGE (%)
Trending Up3.9036 (2.2099%)

Bid / Lots
180.5300/ 3
Ask / Lots
180.6400/ 2
Open / Previous Close
179.8000 / 176.6400
Day Range
Low 176.6100
High 182.8400
52 Week Range
Low 25.0900
High 182.8400
Volume
1,572,109
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	$99.60In the Money	$101.65In the Money	$97.32In the Money	$8.77In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$80.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CVNAIn the Money	$93.50In the Money	$96.55In the Money	$94.56In the Money	$10.45In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$85.00	CVNAOut of the Money	---Out of the Money	$0.51Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CVNAIn the Money	$88.55In the Money	$91.50In the Money	$86.95In the Money	$7.15In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$90.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CVNAIn the Money	$84.10In the Money	$86.25In the Money	$82.95In the Money	$3.77In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$95.00	CVNAOut of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$79.40In the Money	$81.35In the Money	$78.95In the Money	$5.00In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$100.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	169Out of the Money
CVNAIn the Money	$73.85In the Money	$76.90In 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	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
CVNAIn the Money	$68.45In the Money	$71.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
CVNAIn the Money	$63.55In the Money	$66.60In the Money	$62.27In the Money	$1.13In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$115.00	CVNAOut of the Money	---Out of the Money	$1.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
CVNAIn the Money	$62.50In the Money	$65.20In 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	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$62.10In the Money	$65.05In 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	$1.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$60.80In the Money	$63.45In 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	$1.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$60.10In the Money	$62.55In 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	$0.98Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$59.05In the Money	$61.55In the Money	$56.99In the Money	$1.65In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$120.00	CVNAOut of the Money	---Out of the Money	$0.01Out 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	$58.25In the Money	$60.80In 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	$0.86Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVNAIn the Money	$57.30In the Money	$59.65In 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	$0.92Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CVNAIn the Money	$56.20In the Money	$58.65In 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	$0.02Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$55.15In the Money	$57.65In the Money	$55.74In the Money	$5.59In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$124.00	CVNAOut of the Money	---Out of the Money	$1.14Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$54.00In the Money	$57.00In the Money	$54.76In the Money	$5.81In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$125.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CVNAIn the Money	$52.75In the Money	$55.70In 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	$1.27Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CVNAIn the Money	$51.85In the Money	$54.10In 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	$0.63Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CVNAIn the Money	$50.95In the Money	$53.40In 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	$0.82Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CVNAIn the Money	$49.95In the Money	$52.60In 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	$0.78Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CVNAIn the Money	$49.20In the Money	$51.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
CVNAIn the Money	$47.75In the Money	$50.10In 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	$0.81Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVNAIn the Money	$47.10In the Money	$49.05In 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	$0.02Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CVNAIn the Money	$46.00In the Money	$48.45In 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	$0.93Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CVNAIn the Money	$44.65In the Money	$47.55In 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	$0.83Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
CVNAIn the Money	$43.75In the Money	$46.60In the Money	$41.97In the Money	$2.01In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$135.00	CVNAOut of the Money	---Out of the Money	$0.01Out 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	$42.70In the Money	$45.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
CVNAIn the Money	$41.75In the Money	$44.65In 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	$0.83Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
CVNAIn the Money	$40.60In the Money	$43.65In 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	$0.02Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
CVNAIn the Money	$39.95In the Money	$42.30In 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	$0.88Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CVNAIn the Money	$39.65In the Money	$41.55In the Money	$37.00In the Money	$0.97In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$140.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,887Out of the Money
CVNAIn the Money	$38.20In the Money	$40.75In 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	$1.44Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	1Out of the Money	209Out of the Money
CVNAIn the Money	$36.90In the Money	$39.90In the Money	$36.50In the Money	$3.88In the Money	5In the Money	38In the Money	Filter Table By Strike Price of$142.00	CVNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
CVNAIn the Money	$35.95In the Money	$39.10In 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	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
CVNAIn the Money	$34.80In the Money	$37.60In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
CVNAIn the Money	$34.60In the Money	$36.55In 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	8Out of the Money	585Out of the Money
CVNAIn the Money	$32.80In the Money	$35.75In 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	$0.59Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CVNAIn the Money	$32.50In the Money	$34.85In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CVNAIn the Money	$31.30In the Money	$33.45In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
CVNAIn the Money	$30.40In the Money	$32.95In the Money	$31.16In the Money	$3.60In the Money	1In the Money	78In the Money	Filter Table By Strike Price of$149.00	CVNAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CVNAIn the Money	$29.45In the Money	$30.95In the Money	$26.60In the Money	$1.73In the Money	2In the Money	1,523In the Money	Filter Table By Strike Price of$150.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	740Out of the Money
CVNAIn the Money	$27.00In the Money	$28.60In the Money	$24.83In the Money	$3.23In the Money	2In the Money	123In the Money	Filter Table By Strike Price of$152.50	CVNAOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
CVNAIn the Money	$25.10In the Money	$26.20In the Money	$23.15In the Money	$1.85In the Money	8In the Money	674In the Money	Filter Table By Strike Price of$155.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	63Out of the Money	2,714Out of the Money
CVNAIn the Money	$22.65In the Money	$23.80In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	68Out of the Money	1,200Out of the Money
CVNAIn the Money	$20.20In the Money	$21.40In the Money	$17.95In the Money	$1.67In the Money	24In the Money	2,273In the Money	Filter Table By Strike Price of$160.00	CVNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	109Out of the Money	1,791Out of the Money
CVNAIn the Money	$17.70In the Money	$18.65In the Money	$16.75In the Money	$1.80In the Money	39In the Money	205In the Money	Filter Table By Strike Price of$162.50	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	48Out of the Money	2,822Out of the Money
CVNAIn the Money	$14.85In the Money	$15.95In the Money	$14.82In the Money	$2.72In the Money	39In the Money	200In the Money	Filter Table By Strike Price of$165.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	388Out of the Money	1,659Out of the Money
CVNAIn the Money	$12.55In the Money	$14.15In the Money	$11.64In the Money	$2.76In the Money	9In the Money	486In the Money	Filter Table By Strike Price of$167.50	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	259Out of the Money	1,121Out of the Money
CVNAIn the Money	$10.30In the Money	$11.10In the Money	$9.96In the Money	$2.46In the Money	78In the Money	1,220In the Money	Filter Table By Strike Price of$170.00	CVNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	2,642Out of the Money	3,069Out of the Money
CVNAIn the Money	$7.85In the Money	$8.30In the Money	$8.00In the Money	$3.15In the Money	104In the Money	1,128In the Money	Filter Table By Strike Price of$172.50	CVNAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.79Out of the Money	266Out of the Money	593Out of the Money
CVNAIn the Money	$5.45In the Money	$5.85In the Money	$5.34In the Money	$2.19In the Money	1,064In the Money	1,742In the Money	Filter Table By Strike Price of$175.00	CVNAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.53Out of the Money	3,105Out of the Money	1,742Out of the Money
CVNAIn the Money	$2.67In the Money	$3.50In the Money	$3.20In the Money	$1.31In the Money	4,187In the Money	3,752In the Money	Filter Table By Strike Price of$177.50	CVNAOut of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$-2.83Out of the Money	1,248Out of the Money	220Out of the Money
CVNAUnderlying issue's last price	$0.93Underlying issue's last price	$1.06Underlying issue's last price	$1.00Underlying issue's last price	$-0.17Underlying issue's last price	7,654Underlying issue's last price	5,262Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	CVNAUnderlying issue's last price	$0.36Underlying issue's last price	$0.52Underlying issue's last price	$0.40Underlying issue's last price	$-3.94Underlying issue's last price	1,288Underlying issue's last price	235Underlying issue's last price
CVNANear the Money	$0.08Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.42Near the Money	2,685Near the Money	1,176Near the Money	Filter Table By Strike Price of$182.50	CVNAIn the Money	$1.76In the Money	$2.22In the Money	$2.00In the Money	$-4.93In the Money	97In the Money	47In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1,282Out of the Money	927Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	$3.40In the Money	$5.70In the Money	$5.60In the Money	$-3.10In the Money	37In the Money	25In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	393Out of the Money	613Out of the Money	Filter Table By Strike Price of$187.50	CVNAIn the Money	$6.50In the Money	$7.55In the Money	$8.00In the Money	$-4.75In the Money	2In the Money	21In the Money
CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	399Out of the Money	1,764Out of the Money	Filter Table By Strike Price of$190.00	CVNAIn the Money	$8.65In the Money	$9.90In the Money	$15.00In the Money	$0.00In the Money	---In the Money	32In the Money
CVNAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	230Out of the Money	Filter Table By Strike Price of$192.50	CVNAIn the Money	$11.35In the Money	$13.65In the Money	$14.00In the Money	$-1.00In the Money	1In the Money	1In the Money
CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	171Out of the Money	623Out of the Money	Filter Table By Strike Price of$195.00	CVNAIn the Money	$13.85In the Money	$16.30In the Money	$21.53In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$197.50	CVNAIn the Money	$16.30In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	828Out of the Money	Filter Table By Strike Price of$200.00	CVNAIn the Money	$18.95In the Money	$21.55In the Money	$28.52In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	103Out of the Money	Filter Table By Strike Price of$205.00	CVNAIn the Money	$24.10In the Money	$26.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	7,633Out of the Money	Filter Table By Strike Price of$210.00	CVNAIn the Money	$28.00In the Money	$31.55In 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)