Stocks Options

LAST PRICE
175.8000
TODAY'S CHANGE (%)
Trending Up1.6900 (0.9707%)

Bid / Lots
175.8100/ 1
Ask / Lots
176.5400/ 1
Open / Previous Close
174.3100 / 174.1100
Day Range
Low 172.1000
High 178.4000
52 Week Range
Low 25.0900
High 178.4000
Volume
3,489,042
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 86.492

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	$94.50In the Money	$97.10In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$89.50In the Money	$92.30In 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	$0.45Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CVNAIn the Money	$84.15In the Money	$87.30In 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	$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	$79.55In the Money	$82.20In the Money	$78.45In the Money	$4.45In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$95.00	CVNAOut of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$73.80In the Money	$76.95In the Money	$73.95In the Money	$25.97In the Money	6In the Money	14In the Money	Filter Table By Strike Price of$100.00	CVNAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	169Out of the Money
CVNAIn the Money	$69.70In the Money	$72.05In the Money	$68.95In the Money	$1.95In the Money	1In 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	$64.80In the Money	$67.15In the Money	$62.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$110.00	CVNAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
CVNAIn the Money	$59.55In the Money	$62.35In the Money	$61.14In the Money	$8.61In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$115.00	CVNAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
CVNAIn the Money	$58.35In the Money	$61.35In the Money	$59.89In the Money	$7.29In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$116.00	CVNAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$57.50In the Money	$60.10In the Money	$52.98In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$56.40In the Money	$59.45In 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	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$55.30In the Money	$58.45In the Money	$47.82In 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	$0.46Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$54.70In the Money	$57.15In the Money	$57.60In the Money	$7.54In the Money	4In the Money	30In the Money	Filter Table By Strike Price of$120.00	CVNAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.47Out of the Money	33Out of the Money	1,678Out of the Money
CVNAIn the Money	$53.25In the Money	$56.40In 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	$0.46Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVNAIn the Money	$52.20In the Money	$55.20In the Money	$48.00In 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	$0.46Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CVNAIn the Money	$51.70In the Money	$54.25In 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	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CVNAIn the Money	$50.50In the Money	$53.35In the Money	$45.87In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$124.00	CVNAOut of the Money	---Out of the Money	$0.46Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$49.50In the Money	$52.30In the Money	$48.95In the Money	$3.95In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$125.00	CVNAOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CVNAIn the Money	$48.60In the Money	$51.10In 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	$0.46Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CVNAIn the Money	$47.35In the Money	$50.20In 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	$0.47Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CVNAIn the Money	$46.25In the Money	$49.35In the Money	$40.28In 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	$0.15Out of the Money	$0.08Out of the Money	$0.01Out of the Money	2Out of the Money	24Out of the Money
CVNAIn the Money	$45.25In the Money	$48.35In 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	$0.49Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CVNAIn the Money	$45.10In the Money	$47.10In the Money	$41.87In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$130.00	CVNAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	233Out of the Money
CVNAIn the Money	$42.85In the Money	$46.30In 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	$0.52Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVNAIn the Money	$42.45In the Money	$45.25In the Money	$12.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	CVNAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CVNAIn the Money	$41.40In the Money	$44.25In the Money	$37.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$133.00	CVNAOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	5Out of the Money	14Out of the Money
CVNAIn the Money	$40.90In the Money	$43.20In 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	$0.02Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	8Out of the Money	53Out of the Money
CVNAIn the Money	$39.90In the Money	$42.20In the Money	$39.05In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$135.00	CVNAOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	4Out of the Money	3,065Out of the Money
CVNAIn the Money	$38.50In the Money	$41.35In 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	$0.17Out of the Money	$0.28Out of the Money	$0.25Out of the Money	1Out of the Money	65Out of the Money
CVNAIn the Money	$37.50In the Money	$40.25In 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	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
CVNAIn the Money	$36.45In the Money	$39.25In 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	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CVNAIn the Money	$35.25In the Money	$38.20In 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	$0.56Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CVNAIn the Money	$34.00In the Money	$36.80In the Money	$29.55In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$140.00	CVNAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	14Out of the Money	1,876Out of the Money
CVNAIn the Money	$33.70In the Money	$36.20In 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	$0.01Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
CVNAIn the Money	$32.05In the Money	$35.15In the Money	$32.62In the Money	$4.80In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$142.00	CVNAOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
CVNAIn the Money	$31.30In the Money	$34.30In the Money	$34.23In the Money	$7.44In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$143.00	CVNAOut of the Money	---Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	32Out of the Money	109Out of the Money
CVNAIn the Money	$30.95In the Money	$33.10In the Money	$33.73In the Money	$3.03In the Money	5In the Money	26In the Money	Filter Table By Strike Price of$144.00	CVNAOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	111Out of the Money	69Out of the Money
CVNAIn the Money	$29.35In the Money	$32.85In the Money	$31.47In the Money	$6.46In the Money	4In the Money	90In the Money	Filter Table By Strike Price of$145.00	CVNAOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.09Out of the Money	6Out of the Money	582Out of the Money
CVNAIn the Money	$28.85In the Money	$31.30In the Money	$30.54In the Money	$2.86In the Money	14In the Money	14In the Money	Filter Table By Strike Price of$146.00	CVNAOut of the Money	$0.02Out of the Money	$0.66Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
CVNAIn the Money	$27.65In the Money	$30.85In the Money	$30.44In the Money	$3.91In the Money	7In the Money	748In the Money	Filter Table By Strike Price of$147.00	CVNAOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1Out of the Money	35Out of the Money
CVNAIn the Money	$25.90In the Money	$29.90In the Money	$28.17In the Money	$1.83In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$148.00	CVNAOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.08Out of the Money	11Out of the Money	77Out of the Money
CVNAIn the Money	$26.25In the Money	$28.10In the Money	$28.75In the Money	$3.38In the Money	6In the Money	79In the Money	Filter Table By Strike Price of$149.00	CVNAOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CVNAIn the Money	$25.30In the Money	$27.05In the Money	$27.28In the Money	$3.38In the Money	7In the Money	1,533In the Money	Filter Table By Strike Price of$150.00	CVNAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	283Out of the Money	525Out of the Money
CVNAIn the Money	$21.90In the Money	$25.50In the Money	$25.49In the Money	$3.16In the Money	6In the Money	125In the Money	Filter Table By Strike Price of$152.50	CVNAOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	92Out of the Money	250Out of the Money
CVNAIn the Money	$20.50In the Money	$21.65In the Money	$22.75In the Money	$3.66In the Money	16In the Money	691In the Money	Filter Table By Strike Price of$155.00	CVNAOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$-0.11Out of the Money	2,421Out of the Money	3,715Out of the Money
CVNAIn the Money	$16.95In the Money	$19.75In the Money	$18.69In the Money	$2.24In the Money	103In the Money	2,117In the Money	Filter Table By Strike Price of$157.50	CVNAOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$-0.27Out of the Money	626Out of the Money	2,537Out of the Money
CVNAIn the Money	$14.25In the Money	$16.95In the Money	$17.44In the Money	$3.44In the Money	18In the Money	2,279In the Money	Filter Table By Strike Price of$160.00	CVNAOut of the Money	$0.27Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$-0.38Out of the Money	1,959Out of the Money	2,384Out of the Money
CVNAIn the Money	$13.00In the Money	$14.35In the Money	$15.19In the Money	$3.52In the Money	2In the Money	210In the Money	Filter Table By Strike Price of$162.50	CVNAOut of the Money	$0.43Out of the Money	$0.67Out of the Money	$0.45Out of the Money	$-0.43Out of the Money	1,186Out of the Money	5,923Out of the Money
CVNAIn the Money	$10.70In the Money	$12.15In the Money	$13.35In the Money	$3.27In the Money	52In the Money	217In the Money	Filter Table By Strike Price of$165.00	CVNAOut of the Money	$0.67Out of the Money	$0.80Out of the Money	$0.69Out of the Money	$-0.59Out of the Money	1,236Out of the Money	3,624Out of the Money
CVNAIn the Money	$8.95In the Money	$9.90In the Money	$8.70In the Money	$-0.30In the Money	75In the Money	492In the Money	Filter Table By Strike Price of$167.50	CVNAOut of the Money	$0.77Out of the Money	$1.16Out of the Money	$1.12Out of the Money	$-0.75Out of the Money	3,786Out of the Money	1,125Out of the Money
CVNAIn the Money	$7.20In the Money	$7.90In the Money	$7.70In the Money	$0.95In the Money	143In the Money	1,281In the Money	Filter Table By Strike Price of$170.00	CVNAOut of the Money	$1.52Out of the Money	$1.75Out of the Money	$1.60Out of the Money	$-0.96Out of the Money	5,620Out of the Money	1,331Out of the Money
CVNAIn the Money	$5.75In the Money	$5.95In the Money	$5.45In the Money	$0.11In the Money	676In the Money	1,760In the Money	Filter Table By Strike Price of$172.50	CVNAOut of the Money	$2.21Out of the Money	$2.53Out of the Money	$2.23Out of the Money	$-1.42Out of the Money	759Out of the Money	289Out of the Money
CVNAUnderlying issue's last price	$4.05Underlying issue's last price	$4.45Underlying issue's last price	$4.40Underlying issue's last price	$0.55Underlying issue's last price	2,714Underlying issue's last price	1,797Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	CVNAUnderlying issue's last price	$3.20Underlying issue's last price	$3.40Underlying issue's last price	$3.35Underlying issue's last price	$-1.80Underlying issue's last price	2,692Underlying issue's last price	676Underlying issue's last price
CVNANear the Money	$2.66Near the Money	$3.30Near the Money	$3.22Near the Money	$0.26Near the Money	3,805Near the Money	6,778Near the Money	Filter Table By Strike Price of$177.50	CVNAIn the Money	$4.45In the Money	$4.80In the Money	$4.50In the Money	$-1.65In the Money	374In the Money	86In the Money
CVNAOut of the Money	$2.05Out of the Money	$2.21Out of the Money	$2.25Out of the Money	$0.16Out of the Money	2,910Out of the Money	3,707Out of the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	$6.10In the Money	$6.35In the Money	$6.25In the Money	$-1.75In the Money	1,288In the Money	548In the Money
CVNAOut of the Money	$1.36Out of the Money	$1.55Out of the Money	$1.48Out of the Money	$-0.02Out of the Money	2,374Out of the Money	1,399Out of the Money	Filter Table By Strike Price of$182.50	CVNAIn the Money	$7.55In the Money	$8.95In the Money	$6.58In the Money	$-3.82In the Money	10In the Money	49In the Money
CVNAOut of the Money	$0.81Out of the Money	$1.01Out of the Money	$0.97Out of the Money	$-0.10Out of the Money	2,728Out of the Money	751Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	$9.65In the Money	$10.90In the Money	$8.50In the Money	$-3.55In the Money	15In the Money	23In the Money
CVNAOut of the Money	$0.44Out of the Money	$0.68Out of the Money	$0.59Out of the Money	$-0.07Out of the Money	185Out of the Money	561Out of the Money	Filter Table By Strike Price of$187.50	CVNAIn the Money	$11.65In the Money	$14.00In the Money	$19.05In the Money	$0.00In the Money	---In the Money	21In the Money
CVNAOut of the Money	$0.35Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-0.07Out of the Money	1,675Out of the Money	1,982Out of the Money	Filter Table By Strike Price of$190.00	CVNAIn the Money	$13.85In the Money	$16.30In the Money	$12.30In the Money	$-3.90In the Money	14In the Money	27In the Money
CVNAOut of the Money	$0.09Out of the Money	$0.40Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	160Out of the Money	144Out of the Money	Filter Table By Strike Price of$192.50	CVNAIn the Money	$16.25In the Money	$17.50In the Money	$16.00In the Money	$16.00In the Money	101In the Money	---In the Money
CVNAOut of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.16Out of the Money	$-0.07Out of the Money	548Out of the Money	527Out of the Money	Filter Table By Strike Price of$195.00	CVNAIn the Money	$18.55In the Money	$20.10In the Money	$21.53In the Money	$0.00In the Money	---In the Money	1In the Money
CVNAOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	564Out of the Money	743Out of the Money	Filter Table By Strike Price of$200.00	CVNAIn the Money	$23.10In the Money	$26.20In the Money	$28.52In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	49Out of the Money	57Out of the Money	Filter Table By Strike Price of$205.00	CVNAIn the Money	$27.80In the Money	$30.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	183Out of the Money	7,812Out of the Money	Filter Table By Strike Price of$210.00	CVNAIn the Money	$32.70In the Money	$35.60In 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)