Stocks Options

LAST PRICE
174.1000
TODAY'S CHANGE (%)
Trending Down-1.7000 (-0.9670%)

Bid / Lots
174.0800/ 1
Ask / Lots
174.4100/ 4
Open / Previous Close
173.8100 / 175.8000
Day Range
Low 172.9400
High 174.5400
52 Week Range
Low 25.0900
High 178.4000
Volume
80,206
above 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 86.321

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	$93.10In the Money	$95.05In 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	$87.65In the Money	$90.75In 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	$82.65In the Money	$85.55In 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	$77.70In the Money	$80.45In the Money	$78.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$95.00	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	$72.70In the Money	$75.05In the Money	$73.95In the Money	$0.00In the Money	---In 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	---Out of the Money	169Out of the Money
CVNAIn the Money	$67.65In the Money	$70.70In the Money	$68.95In 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	$62.65In the Money	$65.70In 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	$57.70In the Money	$60.65In the Money	$61.14In the Money	$0.00In the Money	---In the Money	6In 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	$56.95In the Money	$59.30In the Money	$59.89In 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	$55.65In the Money	$58.75In 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	$54.70In the Money	$57.20In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$53.85In the Money	$56.25In the Money	$54.95In the Money	$7.13In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$119.00	CVNAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$52.75In the Money	$55.45In the Money	$57.60In the Money	$0.00In the Money	---In the Money	26In 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	$51.70In the Money	$54.65In 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	$0.45Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVNAIn the Money	$50.70In the Money	$53.20In 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	$49.75In the Money	$52.55In 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	$48.85In the Money	$51.70In 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	$47.70In the Money	$50.65In the Money	$48.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$125.00	CVNAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CVNAIn the Money	$46.75In the Money	$49.30In 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	$45.70In the Money	$48.60In 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	$0.46Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CVNAIn the Money	$44.75In the Money	$47.65In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CVNAIn the Money	$43.70In the Money	$46.60In 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	$42.80In the Money	$45.05In 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	---Out of the Money	240Out of the Money
CVNAIn the Money	$41.70In the Money	$44.70In 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	$40.75In the Money	$43.45In 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	$0.54Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CVNAIn the Money	$39.70In the Money	$42.70In 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	$0.54Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CVNAIn the Money	$38.70In the Money	$41.65In 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	$0.58Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
CVNAIn the Money	$37.85In the Money	$40.10In 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	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,064Out of the Money
CVNAIn the Money	$36.70In the Money	$39.25In 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	$0.01Out of the Money	$0.62Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
CVNAIn the Money	$35.70In the Money	$38.25In 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	$0.01Out 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	$34.70In the Money	$37.25In 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	$0.56Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CVNAIn the Money	$33.75In the Money	$36.75In 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	$0.70Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CVNAIn the Money	$32.85In the Money	$35.10In the Money	$29.55In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$140.00	CVNAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	3Out of the Money	1,879Out of the Money
CVNAIn the Money	$31.75In the Money	$34.75In 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	$0.57Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
CVNAIn the Money	$30.80In the Money	$33.10In the Money	$32.62In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$142.00	CVNAOut of the Money	$0.01Out 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	$29.95In the Money	$32.75In the Money	$34.23In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$143.00	CVNAOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
CVNAIn the Money	$28.90In the Money	$31.55In the Money	$33.73In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$144.00	CVNAOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
CVNAIn the Money	$28.05In the Money	$30.15In the Money	$31.47In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$145.00	CVNAOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
CVNAIn the Money	$26.75In the Money	$29.70In the Money	$30.54In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$146.00	CVNAOut of the Money	$0.02Out of the Money	$0.73Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
CVNAIn the Money	$26.00In the Money	$28.15In the Money	$30.44In the Money	$0.00In the Money	---In the Money	748In the Money	Filter Table By Strike Price of$147.00	CVNAOut of the Money	$0.02Out of the Money	$0.61Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CVNAIn the Money	$24.90In the Money	$27.70In the Money	$28.17In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$148.00	CVNAOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
CVNAIn the Money	$24.15In the Money	$26.75In the Money	$28.75In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$149.00	CVNAOut of the Money	$0.03Out of the Money	$0.62Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CVNAIn the Money	$23.40In the Money	$25.50In the Money	$27.28In the Money	$0.00In the Money	---In the Money	1,528In the Money	Filter Table By Strike Price of$150.00	CVNAOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money
CVNAIn the Money	$20.90In the Money	$22.70In the Money	$25.49In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$152.50	CVNAOut of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.05Out of the Money	1Out of the Money	215Out of the Money
CVNAIn the Money	$18.40In the Money	$20.30In the Money	$22.75In the Money	$0.00In the Money	---In the Money	687In the Money	Filter Table By Strike Price of$155.00	CVNAOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.01Out of the Money	1Out of the Money	2,788Out of the Money
CVNAIn the Money	$16.30In the Money	$17.80In the Money	$18.69In the Money	$0.00In the Money	---In the Money	2,114In the Money	Filter Table By Strike Price of$157.50	CVNAOut of the Money	$0.18Out of the Money	$0.38Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2,304Out of the Money
CVNAIn the Money	$14.00In the Money	$15.45In the Money	$17.44In the Money	$0.00In the Money	---In the Money	2,278In the Money	Filter Table By Strike Price of$160.00	CVNAOut of the Money	$0.29Out of the Money	$0.51Out of the Money	$0.40Out of the Money	$0.10Out of the Money	76Out of the Money	1,777Out of the Money
CVNAIn the Money	$11.70In the Money	$13.15In the Money	$15.19In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$162.50	CVNAOut of the Money	$0.44Out of the Money	$0.89Out of the Money	$0.66Out of the Money	$0.21Out of the Money	4Out of the Money	5,345Out of the Money
CVNAIn the Money	$9.40In the Money	$10.80In the Money	$13.35In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$165.00	CVNAOut of the Money	$0.75Out of the Money	$0.93Out of the Money	$0.95Out of the Money	$0.26Out of the Money	12Out of the Money	3,615Out of the Money
CVNAIn the Money	$7.45In the Money	$8.90In the Money	$8.70In the Money	$0.00In the Money	---In the Money	496In the Money	Filter Table By Strike Price of$167.50	CVNAOut of the Money	$1.11Out of the Money	$1.48Out of the Money	$1.32Out of the Money	$0.20Out of the Money	27Out of the Money	3,608Out of the Money
CVNAIn the Money	$5.80In the Money	$6.75In the Money	$6.45In the Money	$-1.25In the Money	2In the Money	1,255In the Money	Filter Table By Strike Price of$170.00	CVNAOut of the Money	$1.76Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$0.30Out of the Money	56Out of the Money	3,616Out of the Money
CVNAUnderlying issue's last price	$4.20Underlying issue's last price	$5.05Underlying issue's last price	$4.05Underlying issue's last price	$-1.40Underlying issue's last price	1Underlying issue's last price	1,552Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	CVNAUnderlying issue's last price	$2.55Underlying issue's last price	$2.98Underlying issue's last price	$2.82Underlying issue's last price	$0.59Underlying issue's last price	18Underlying issue's last price	405Underlying issue's last price
CVNANear the Money	$2.70Near the Money	$3.65Near the Money	$3.26Near the Money	$-1.14Near the Money	16Near the Money	1,912Near the Money	Filter Table By Strike Price of$175.00	CVNAIn the Money	$3.50In the Money	$4.30In the Money	$4.00In the Money	$0.65In the Money	5In the Money	1,853In the Money
CVNAOut of the Money	$2.00Out of the Money	$2.77Out of the Money	$3.22Out of the Money	$0.00Out of the Money	---Out of the Money	6,866Out of the Money	Filter Table By Strike Price of$177.50	CVNAIn the Money	$4.95In the Money	$6.10In the Money	$6.00In the Money	$1.50In the Money	7In the Money	200In the Money
CVNAOut of the Money	$1.23Out of the Money	$1.79Out of the Money	$1.44Out of the Money	$-0.81Out of the Money	17Out of the Money	3,677Out of the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	$6.70In the Money	$7.70In the Money	$7.00In the Money	$0.75In the Money	51In the Money	332In the Money
CVNAOut of the Money	$0.90Out of the Money	$1.08Out of the Money	$1.00Out of the Money	$-0.46Out of the Money	27Out of the Money	1,339Out of the Money	Filter Table By Strike Price of$182.50	CVNAIn the Money	$8.50In the Money	$10.15In the Money	$6.58In the Money	$0.00In the Money	---In the Money	48In the Money
CVNAOut of the Money	$0.47Out of the Money	$0.76Out of the Money	$0.60Out of the Money	$-0.37Out of the Money	30Out of the Money	855Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	$10.65In the Money	$12.30In the Money	$8.50In the Money	$0.00In the Money	---In the Money	36In the Money
CVNAOut of the Money	$0.32Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-0.17Out of the Money	2Out of the Money	587Out of the Money	Filter Table By Strike Price of$187.50	CVNAIn the Money	$12.75In the Money	$14.55In the Money	$19.05In the Money	$0.00In the Money	---In the Money	21In the Money
CVNAOut of the Money	$0.16Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.19Out of the Money	22Out of the Money	1,781Out of the Money	Filter Table By Strike Price of$190.00	CVNAIn the Money	$14.85In the Money	$17.00In the Money	$12.30In the Money	$0.00In the Money	---In the Money	41In the Money
CVNAOut of the Money	$0.06Out of the Money	$0.29Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$192.50	CVNAIn the Money	$17.35In the Money	$19.55In the Money	$16.00In the Money	$0.00In the Money	---In the Money	50In the Money
CVNAOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	5Out of the Money	465Out of the Money	Filter Table By Strike Price of$195.00	CVNAIn the Money	$20.00In the Money	$22.05In the Money	$21.53In the Money	$0.00In the Money	---In the Money	1In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1Out of the Money	842Out of the Money	Filter Table By Strike Price of$200.00	CVNAIn the Money	$24.85In the Money	$27.10In the Money	$28.52In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$205.00	CVNAIn the Money	$29.80In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7,755Out of the Money	Filter Table By Strike Price of$210.00	CVNAIn the Money	$34.35In the Money	$37.35In 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)