Stocks Options

LAST PRICE
179.4900
TODAY'S CHANGE (%)
Trending Up2.8500 (1.6135%)

Bid / Lots
179.4300/ 5
Ask / Lots
179.6700/ 4
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
1,752,971
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	$99.00In the Money	$100.60In 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	$93.80In the Money	$95.55In 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	$1.27Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CVNAIn the Money	$88.85In the Money	$90.50In the Money	$89.67In the Money	$9.87In the Money	2In 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	$83.85In the Money	$85.65In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$78.40In the Money	$80.85In 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	$75.70In 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	$68.75In the Money	$70.50In 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	$63.70In the Money	$65.60In 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	$0.76Out 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$61.75In the Money	$63.40In 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	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$60.85In the Money	$62.45In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$59.80In the Money	$61.55In 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	$0.82Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$58.75In the Money	$60.50In 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	$57.90In the Money	$59.80In 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	$0.73Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVNAIn the Money	$56.80In the Money	$58.65In 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	$0.81Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CVNAIn the Money	$56.00In the Money	$57.55In 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	$54.75In the Money	$57.40In 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	$53.85In the Money	$56.45In 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	$52.90In the Money	$54.60In 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	$51.90In the Money	$53.50In 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	$51.00In the Money	$52.55In 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	$49.80In the Money	$51.50In 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	$0.77Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CVNAIn the Money	$48.50In the Money	$50.40In 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	$48.00In the Money	$49.90In 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	$0.79Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVNAIn the Money	$46.75In the Money	$48.45In 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	$45.95In the Money	$47.50In 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	$44.90In the Money	$46.50In 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	$0.81Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
CVNAIn the Money	$43.80In the Money	$46.20In 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	$42.85In the Money	$44.50In 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	$42.05In the Money	$43.55In 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	$0.82Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
CVNAIn the Money	$40.80In the Money	$43.25In 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	---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	$40.05In the Money	$41.55In 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	$38.65In the Money	$40.55In 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	$37.80In the Money	$40.05In 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	$0.98Out 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	$38.55In 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	$37.50In 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	$36.60In 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	$33.70In the Money	$35.45In the Money	$34.71In the Money	$3.41In the Money	3In 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	$32.85In the Money	$34.55In 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	$0.51Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CVNAIn the Money	$32.05In the Money	$33.55In 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	$30.70In the Money	$32.55In 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	$30.00In the Money	$31.50In 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	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	45Out of the Money
CVNAIn the Money	$28.95In the Money	$30.45In 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	17Out of the Money	740Out of the Money
CVNAIn the Money	$26.30In the Money	$28.15In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	200Out of the Money
CVNAIn the Money	$24.35In the Money	$25.00In the Money	$25.24In the Money	$3.94In the Money	9In 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	$20.40In the Money	$22.45In the Money	$22.21In the Money	$3.05In the Money	2In 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	70Out of the Money	1,200Out of the Money
CVNAIn the Money	$19.25In the Money	$19.90In the Money	$19.47In the Money	$3.19In the Money	25In 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	$16.60In the Money	$17.75In 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	$14.30In the Money	$15.00In the Money	$14.96In the Money	$2.86In the Money	40In 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	$0.01Out of the Money	$-0.12Out of the Money	389Out of the Money	1,659Out of the Money
CVNAIn the Money	$11.85In the Money	$12.30In the Money	$13.00In the Money	$4.12In the Money	10In 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	265Out of the Money	1,121Out of the Money
CVNAIn the Money	$9.35In the Money	$9.80In the Money	$9.50In the Money	$2.00In the Money	84In 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	$6.45In the Money	$7.25In the Money	$7.20In the Money	$2.35In the Money	111In 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	$0.02Out of the Money	$-0.81Out of the Money	286Out of the Money	593Out of the Money
CVNAIn the Money	$4.40In the Money	$4.80In the Money	$4.80In the Money	$1.65In the Money	1,087In the Money	1,742In the Money	Filter Table By Strike Price of$175.00	CVNAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-1.54Out of the Money	3,289Out of the Money	1,742Out of the Money
CVNAUnderlying issue's last price	$2.00Underlying issue's last price	$2.35Underlying issue's last price	$2.01Underlying issue's last price	$0.12Underlying issue's last price	4,412Underlying issue's last price	3,752Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	CVNAUnderlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$0.07Underlying issue's last price	$-2.83Underlying issue's last price	1,706Underlying issue's last price	220Underlying issue's last price
CVNANear the Money	$0.25Near the Money	$0.41Near the Money	$0.29Near the Money	$-0.88Near the Money	8,098Near the Money	5,262Near the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	$0.66In the Money	$0.85In the Money	$0.80In the Money	$-3.54In the Money	1,780In the Money	235In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.54Out of the Money	3,329Out of the Money	1,176Out of the Money	Filter Table By Strike Price of$182.50	CVNAIn the Money	$2.77In the Money	$3.15In the Money	$3.00In the Money	$-3.93In the Money	178In the Money	47In the Money
CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1,298Out of the Money	927Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	$5.15In the Money	$5.80In the Money	$4.80In the Money	$-3.90In the Money	39In the Money	25In the Money
CVNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	394Out of the Money	613Out of the Money	Filter Table By Strike Price of$187.50	CVNAIn the Money	$7.50In the Money	$8.40In 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	455Out of the Money	1,764Out of the Money	Filter Table By Strike Price of$190.00	CVNAIn the Money	$9.50In the Money	$11.65In 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	$11.90In the Money	$13.80In 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	$13.95In 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	$0.21Out 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	$16.45In the Money	$18.95In 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	29Out of the Money	828Out of the Money	Filter Table By Strike Price of$200.00	CVNAIn the Money	$18.95In the Money	$21.45In the Money	$28.52In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	103Out of the Money	Filter Table By Strike Price of$205.00	CVNAIn the Money	$24.10In the Money	$26.45In 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	$28.95In the Money	$31.45In 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)