Stocks Options

LAST PRICE
176.8300
TODAY'S CHANGE (%)
Trending Up2.7200 (1.5622%)

Bid / Lots
176.8200/ 2
Ask / Lots
176.9100/ 3
Open / Previous Close
174.3100 / 174.1100
Day Range
Low 172.1000
High 177.9999
52 Week Range
Low 25.0900
High 177.9999
Volume
1,659,922
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	$96.25In the Money	$97.70In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$91.00In the Money	$93.30In 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	$85.95In the Money	$88.45In 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	$80.95In the Money	$83.50In 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	$76.10In the Money	$77.75In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	169Out of the Money
CVNAIn the Money	$70.85In the Money	$73.45In 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	$66.05In the Money	$68.45In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
CVNAIn the Money	$61.15In the Money	$63.25In the Money	$52.53In the Money	$0.00In the Money	---In 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	$59.95In the Money	$62.35In the Money	$52.60In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$59.15In the Money	$61.60In 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	$57.95In the Money	$60.35In 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	$57.10In the Money	$59.35In 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	$56.20In the Money	$57.85In the Money	$50.06In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$120.00	CVNAOut of the Money	---Out of the Money	$0.02Out 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	$55.15In 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$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	$53.95In the Money	$56.50In 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	$53.00In the Money	$55.55In 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	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CVNAIn the Money	$52.05In the Money	$54.35In 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	$51.15In the Money	$53.50In the Money	$45.00In the Money	$0.00In the Money	---In 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	$49.95In the Money	$52.45In 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	$49.00In the Money	$51.40In 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	$48.30In the Money	$50.35In 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	$0.48Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CVNAIn the Money	$46.90In the Money	$49.60In 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	$0.49Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CVNAIn the Money	$46.55In the Money	$48.00In 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	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	233Out of the Money
CVNAIn the Money	$45.00In the Money	$47.30In 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	$44.20In the Money	$46.40In 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	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CVNAIn the Money	$43.35In the Money	$45.35In 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	---Out 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	$42.10In the Money	$44.30In 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	$0.12Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	8Out of the Money	53Out of the Money
CVNAIn the Money	$41.35In the Money	$42.95In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	3,065Out of the Money
CVNAIn the Money	$40.05In the Money	$42.50In 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	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
CVNAIn the Money	$39.00In the Money	$41.55In 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	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
CVNAIn the Money	$38.00In the Money	$40.45In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CVNAIn the Money	$37.05In the Money	$39.60In 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	$35.75In the Money	$37.90In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	1,876Out of the Money
CVNAIn the Money	$34.95In the Money	$37.75In 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	$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	$34.05In the Money	$35.75In 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	$33.00In the Money	$35.60In the Money	$31.41In the Money	$4.62In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$143.00	CVNAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	7Out of the Money	109Out of the Money
CVNAIn the Money	$31.75In the Money	$34.50In the Money	$30.53In the Money	$-0.17In the Money	3In the Money	26In the Money	Filter Table By Strike Price of$144.00	CVNAOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	111Out of the Money	69Out of the Money
CVNAIn the Money	$30.95In the Money	$32.40In the Money	$30.49In the Money	$5.48In the Money	3In the Money	90In the Money	Filter Table By Strike Price of$145.00	CVNAOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.08Out of the Money	4Out of the Money	582Out of the Money
CVNAIn the Money	$30.60In the Money	$31.75In the Money	$27.35In the Money	$-0.33In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$146.00	CVNAOut of the Money	$0.03Out 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	$28.75In the Money	$30.15In the Money	$26.05In the Money	$-0.48In the Money	4In the Money	748In the Money	Filter Table By Strike Price of$147.00	CVNAOut of the Money	$0.03Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CVNAIn the Money	$27.85In the Money	$29.35In the Money	$27.69In the Money	$1.35In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$148.00	CVNAOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	77Out of the Money
CVNAIn the Money	$27.45In the Money	$29.15In the Money	$25.82In the Money	$0.45In the Money	3In the Money	79In the Money	Filter Table By Strike Price of$149.00	CVNAOut of the Money	$0.04Out 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	$26.60In the Money	$28.20In the Money	$27.74In the Money	$3.84In the Money	3In the Money	1,533In the Money	Filter Table By Strike Price of$150.00	CVNAOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	48Out of the Money	525Out of the Money
CVNAIn the Money	$23.65In the Money	$24.75In the Money	$22.70In the Money	$0.37In the Money	4In the Money	125In the Money	Filter Table By Strike Price of$152.50	CVNAOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	24Out of the Money	250Out of the Money
CVNAIn the Money	$21.90In the Money	$22.35In the Money	$20.73In the Money	$1.64In the Money	3In the Money	691In the Money	Filter Table By Strike Price of$155.00	CVNAOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	2,199Out of the Money	3,715Out of the Money
CVNAIn the Money	$18.80In the Money	$19.85In the Money	$18.40In the Money	$1.95In the Money	101In the Money	2,117In the Money	Filter Table By Strike Price of$157.50	CVNAOut of the Money	$0.18Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.22Out of the Money	396Out of the Money	2,537Out of the Money
CVNAIn the Money	$16.15In the Money	$17.45In the Money	$17.86In the Money	$3.86In the Money	6In the Money	2,279In the Money	Filter Table By Strike Price of$160.00	CVNAOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.36Out of the Money	431Out of the Money	2,384Out of the Money
CVNAIn the Money	$14.75In the Money	$15.40In the Money	$12.45In the Money	$0.78In the Money	1In the Money	210In the Money	Filter Table By Strike Price of$162.50	CVNAOut of the Money	$0.46Out of the Money	$0.53Out of the Money	$0.48Out of the Money	$-0.40Out of the Money	69Out of the Money	5,923Out of the Money
CVNAIn the Money	$12.10In the Money	$12.85In the Money	$9.82In the Money	$-0.26In the Money	28In the Money	217In the Money	Filter Table By Strike Price of$165.00	CVNAOut of the Money	$0.69Out of the Money	$0.79Out of the Money	$0.77Out of the Money	$-0.51Out of the Money	341Out of the Money	3,624Out of the Money
CVNAIn the Money	$10.35In the Money	$11.00In the Money	$10.77In the Money	$1.77In the Money	42In the Money	492In the Money	Filter Table By Strike Price of$167.50	CVNAOut of the Money	$1.03Out of the Money	$1.13Out of the Money	$1.15Out of the Money	$-0.72Out of the Money	389Out of the Money	1,125Out of the Money
CVNAIn the Money	$8.35In the Money	$8.65In the Money	$8.54In the Money	$1.79In the Money	81In the Money	1,281In the Money	Filter Table By Strike Price of$170.00	CVNAOut of the Money	$1.52Out of the Money	$1.64Out of the Money	$1.54Out of the Money	$-1.02Out of the Money	1,201Out of the Money	1,331Out of the Money
CVNAIn the Money	$6.35In the Money	$6.80In the Money	$6.74In the Money	$1.40In the Money	498In the Money	1,760In the Money	Filter Table By Strike Price of$172.50	CVNAOut of the Money	$2.19Out of the Money	$2.27Out of the Money	$2.30Out of the Money	$-1.35Out of the Money	386Out of the Money	289Out of the Money
CVNAUnderlying issue's last price	$4.95Underlying issue's last price	$5.20Underlying issue's last price	$5.16Underlying issue's last price	$1.31Underlying issue's last price	1,514Underlying 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	$3.05Underlying issue's last price	$3.15Underlying issue's last price	$3.15Underlying issue's last price	$-2.00Underlying issue's last price	1,232Underlying issue's last price	676Underlying issue's last price
CVNANear the Money	$3.65Near the Money	$3.85Near the Money	$3.79Near the Money	$0.83Near the Money	2,852Near the Money	6,778Near the Money	Filter Table By Strike Price of$177.50	CVNAIn the Money	$4.20In the Money	$4.70In the Money	$4.35In the Money	$-1.80In the Money	110In the Money	86In the Money
CVNAOut of the Money	$2.60Out of the Money	$2.75Out of the Money	$2.75Out of the Money	$0.66Out of the Money	1,824Out of the Money	3,707Out of the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	$5.65In the Money	$5.85In the Money	$5.65In the Money	$-2.35In the Money	590In the Money	548In the Money
CVNAOut of the Money	$1.81Out of the Money	$1.91Out of the Money	$1.86Out of the Money	$0.36Out of the Money	971Out of the Money	1,399Out of the Money	Filter Table By Strike Price of$182.50	CVNAIn the Money	$7.15In the Money	$7.85In the Money	$7.50In the Money	$-2.90In the Money	2In the Money	49In the Money
CVNAOut of the Money	$1.23Out of the Money	$1.30Out of the Money	$1.29Out of the Money	$0.22Out of the Money	1,692Out of the Money	751Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	$9.10In the Money	$9.90In the Money	$12.05In the Money	$0.00In the Money	---In the Money	23In the Money
CVNAOut of the Money	$0.78Out of the Money	$0.93Out of the Money	$0.85Out of the Money	$0.19Out of the Money	112Out of the Money	561Out of the Money	Filter Table By Strike Price of$187.50	CVNAIn the Money	$11.20In the Money	$11.65In the Money	$19.05In the Money	$0.00In the Money	---In the Money	21In the Money
CVNAOut of the Money	$0.55Out of the Money	$0.61Out of the Money	$0.58Out of the Money	$0.11Out of the Money	1,223Out of the Money	1,982Out of the Money	Filter Table By Strike Price of$190.00	CVNAIn the Money	$13.50In the Money	$13.90In the Money	$14.85In the Money	$-1.35In the Money	10In the Money	27In the Money
CVNAOut of the Money	$0.36Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$0.11Out of the Money	126Out of the Money	144Out of the Money	Filter Table By Strike Price of$192.50	CVNAIn the Money	$15.25In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$0.03Out of the Money	382Out of the Money	527Out of the Money	Filter Table By Strike Price of$195.00	CVNAIn the Money	$17.85In the Money	$18.65In the Money	$21.53In the Money	$0.00In the Money	---In the Money	1In the Money
CVNAOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.02Out of the Money	279Out of the Money	743Out of the Money	Filter Table By Strike Price of$200.00	CVNAIn the Money	$22.30In the Money	$23.75In the Money	$28.52In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	42Out of the Money	57Out of the Money	Filter Table By Strike Price of$205.00	CVNAIn the Money	$26.75In the Money	$28.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	39Out of the Money	7,812Out of the Money	Filter Table By Strike Price of$210.00	CVNAIn the Money	$31.80In the Money	$34.20In 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)