Stocks Options

LAST PRICE
169.7800
TODAY'S CHANGE (%)
Trending Down-1.4300 (-0.8352%)

Bid / Lots
169.5000/ 1
Ask / Lots
170.0700/ 1
Open / Previous Close
171.1200 / 171.2100
Day Range
Low 168.1000
High 172.8300
52 Week Range
Low 25.0900
High 176.3300
Volume
1,669,778
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 86.176

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVNAIn the Money	$80.60In the Money	$82.65In the Money	$79.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	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	5Out of the Money
CVNAIn the Money	$79.70In the Money	$81.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$77.70In the Money	$80.35In the Money	$78.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$76.55In the Money	$79.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	CVNAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$75.55In the Money	$77.60In the Money	$73.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$93.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$74.60In the Money	$76.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$72.85In the Money	$74.60In the Money	$72.95In the Money	$-3.50In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$96.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$71.35In the Money	$73.60In the Money	$70.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$97.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$70.90In the Money	$72.60In the Money	$72.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$98.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$69.75In the Money	$71.85In the Money	$71.45In the Money	$-2.55In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$99.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CVNAIn the Money	$67.45In the Money	$69.90In the Money	$67.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	CVNAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$66.65In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	CVNAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$66.05In the Money	$67.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	CVNAOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$64.50In the Money	$66.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$62.65In the Money	$64.60In the Money	$65.45In the Money	$13.45In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$106.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$61.30In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	CVNAOut of the Money	---Out of the Money	$1.47Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CVNAIn the Money	$60.85In the Money	$63.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CVNAIn the Money	$59.85In the Money	$61.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	CVNAOut of the Money	---Out of the Money	$1.99Out 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	$59.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$56.70In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	CVNAOut of the Money	---Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$55.60In the Money	$57.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CVNAIn the Money	$54.50In the Money	$56.80In the Money	$53.41In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$52.75In the Money	$55.35In the Money	$17.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	CVNAOut of the Money	---Out of the Money	$0.65Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CVNAIn the Money	$51.50In the Money	$53.80In the Money	$52.90In the Money	$-3.95In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$117.00	CVNAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money
CVNAIn the Money	$50.70In the Money	$52.95In the Money	$12.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$118.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$49.45In the Money	$51.95In the Money	$50.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$119.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CVNAIn the Money	$48.55In the Money	$51.65In the Money	$49.94In the Money	$2.13In the Money	5In the Money	12In 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	101Out of the Money	1,744Out of the Money
CVNAIn the Money	$47.65In the Money	$49.85In the Money	$48.87In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$121.00	CVNAOut of the Money	---Out of the Money	$0.85Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CVNAIn the Money	$46.80In the Money	$49.05In the Money	$13.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$122.00	CVNAOut of the Money	---Out of the Money	$0.65Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CVNAIn the Money	$45.70In the Money	$47.55In the Money	$12.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$123.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CVNAIn the Money	$44.70In the Money	$46.55In the Money	$45.75In the Money	$0.72In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$124.00	CVNAOut of the Money	---Out of the Money	$1.24Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
CVNAIn the Money	$43.65In the Money	$45.95In the Money	$44.02In the Money	$1.03In the Money	6In the Money	11In the Money	Filter Table By Strike Price of$125.00	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	2,593Out of the Money
CVNAIn the Money	$42.90In the Money	$44.90In the Money	$9.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$126.00	CVNAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CVNAIn the Money	$41.60In the Money	$43.95In the Money	$17.15In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$127.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CVNAIn the Money	$40.60In the Money	$42.95In the Money	$40.09In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$128.00	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	110Out of the Money
CVNAIn the Money	$39.85In the Money	$41.85In the Money	$31.63In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$129.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CVNAIn the Money	$39.30In the Money	$40.80In the Money	$39.85In the Money	$-1.59In the Money	7In the Money	26In the Money	Filter Table By Strike Price of$130.00	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	1,442Out of the Money
CVNAIn the Money	$37.80In the Money	$40.40In the Money	$36.65In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$131.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
CVNAIn the Money	$36.55In the Money	$38.80In the Money	$38.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$132.00	CVNAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,760Out of the Money
CVNAIn the Money	$35.45In the Money	$37.95In the Money	$20.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$133.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CVNAIn the Money	$34.55In the Money	$36.55In the Money	$39.98In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$134.00	CVNAOut of the Money	---Out of the Money	$0.80Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
CVNAIn the Money	$34.20In the Money	$35.70In the Money	$36.02In the Money	$0.27In the Money	1In the Money	85In 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	$-0.12Out of the Money	3Out of the Money	1,296Out of the Money
CVNAIn the Money	$32.30In the Money	$34.70In the Money	$34.79In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$136.00	CVNAOut of the Money	---Out of the Money	$0.77Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
CVNAIn the Money	$31.45In the Money	$33.90In the Money	$34.17In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$137.00	CVNAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CVNAIn the Money	$30.85In the Money	$33.25In the Money	$33.09In the Money	$0.58In the Money	40In the Money	46In the Money	Filter Table By Strike Price of$138.00	CVNAOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
CVNAIn the Money	$29.65In the Money	$32.00In the Money	$31.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$139.00	CVNAOut of the Money	---Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
CVNAIn the Money	$29.20In the Money	$30.60In the Money	$29.22In the Money	$-0.13In the Money	3In the Money	28In the Money	Filter Table By Strike Price of$140.00	CVNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	651Out of the Money
CVNAIn the Money	$27.65In the Money	$30.30In the Money	$25.61In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$141.00	CVNAOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
CVNAIn the Money	$27.05In the Money	$28.55In the Money	$28.94In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$142.00	CVNAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,570Out of the Money
CVNAIn the Money	$25.90In the Money	$27.65In the Money	$26.20In the Money	$-2.52In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$143.00	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	268Out of 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)