Stocks Options

LAST PRICE
172.8600
TODAY'S CHANGE (%)
Trending Up3.0800 (1.8141%)

Bid / Lots
172.8900/ 2
Ask / Lots
173.1900/ 4
Open / Previous Close
167.9000 / 169.7800
Day Range
Low 165.9900
High 174.6700
52 Week Range
Low 25.0900
High 176.3300
Volume
1,707,391
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 86.479

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	$92.15In the Money	$94.35In 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	$86.60In the Money	$89.85In 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	$81.75In the Money	$84.95In 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	$77.45In the Money	$80.05In the Money	$74.00In the Money	$0.00In the Money	---In the Money	4In 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	$72.35In the Money	$74.45In the Money	$47.98In the Money	$0.00In the Money	---In 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	---Out of the Money	169Out of the Money
CVNAIn the Money	$66.55In the Money	$69.80In the Money	$67.00In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	113Out of the Money
CVNAIn the Money	$62.95In the Money	$64.95In the Money	$63.51In the Money	$3.22In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$110.00	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	55Out of the Money
CVNAIn the Money	$56.65In the Money	$59.95In 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	$0.21Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	522Out of the Money
CVNAIn the Money	$56.45In the Money	$58.80In 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	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$55.50In the Money	$57.65In 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	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$54.45In the Money	$56.85In 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	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	$52.70In the Money	$56.00In the Money	$47.82In the Money	$-3.38In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$119.00	CVNAOut of the Money	---Out of the Money	$0.47Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$52.50In the Money	$54.35In 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	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	1,678Out of the Money
CVNAIn the Money	$51.55In the Money	$53.95In 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	$0.47Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVNAIn the Money	$50.50In the Money	$52.95In 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	$0.49Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CVNAIn the Money	$49.40In the Money	$51.95In 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	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CVNAIn the Money	$48.10In the Money	$51.10In 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	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	$46.75In the Money	$50.05In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CVNAIn the Money	$45.90In the Money	$48.80In 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	$0.55Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CVNAIn the Money	$45.35In the Money	$48.10In 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	$0.57Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CVNAIn the Money	$44.55In the Money	$47.10In 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	$0.59Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CVNAIn the Money	$43.40In the Money	$46.10In 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	$0.61Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CVNAIn the Money	$42.70In the Money	$44.15In the Money	$41.87In the Money	$2.19In the Money	4In the Money	112In 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	$-0.04Out of the Money	111Out of the Money	126Out of the Money
CVNAIn the Money	$40.60In the Money	$44.10In 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	$0.72Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVNAIn the Money	$40.45In the Money	$43.00In 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	$0.74Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CVNAIn the Money	$39.40In the Money	$42.00In the Money	$37.10In the Money	$-1.24In the Money	5In the Money	16In the Money	Filter Table By Strike Price of$133.00	CVNAOut of the Money	---Out of the Money	$0.71Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CVNAIn the Money	$38.45In the Money	$41.20In the Money	$37.00In the Money	$3.40In the Money	5In the Money	39In the Money	Filter Table By Strike Price of$134.00	CVNAOut of the Money	$0.02Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
CVNAIn the Money	$37.45In the Money	$39.55In the Money	$39.05In the Money	$2.85In the Money	3In the Money	22In the Money	Filter Table By Strike Price of$135.00	CVNAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	33Out of the Money	50Out of the Money
CVNAIn the Money	$36.20In the Money	$39.15In 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	$0.02Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	10Out of the Money	55Out of the Money
CVNAIn the Money	$35.45In the Money	$38.20In 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	$0.89Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
CVNAIn the Money	$33.70In the Money	$36.85In 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	$0.45Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
CVNAIn the Money	$33.45In the Money	$35.55In 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	$0.94Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CVNAIn the Money	$32.30In the Money	$34.60In 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	$0.03Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	17Out of the Money	1,866Out of the Money
CVNAIn the Money	$31.55In the Money	$33.85In 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	$0.47Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
CVNAIn the Money	$30.70In the Money	$32.00In the Money	$27.82In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$142.00	CVNAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
CVNAIn the Money	$29.70In the Money	$31.80In the Money	$26.79In 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	$0.09Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	21Out of the Money	106Out of the Money
CVNAIn the Money	$28.60In the Money	$30.75In the Money	$30.20In the Money	$4.26In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$144.00	CVNAOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	17Out of the Money	67Out of the Money
CVNAIn the Money	$27.65In the Money	$29.05In the Money	$25.01In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$145.00	CVNAOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	10Out of the Money	574Out of the Money
CVNAIn the Money	$26.75In the Money	$28.75In the Money	$23.92In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$146.00	CVNAOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
CVNAIn the Money	$25.85In the Money	$26.70In the Money	$23.40In the Money	$0.00In the Money	---In the Money	748In the Money	Filter Table By Strike Price of$147.00	CVNAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	2Out of the Money	34Out of the Money
CVNAIn the Money	$25.00In the Money	$25.85In the Money	$22.43In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$148.00	CVNAOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	2Out of the Money	77Out of the Money
CVNAIn the Money	$23.85In the Money	$25.95In the Money	$21.05In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$149.00	CVNAOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	12Out of the Money	40Out of the Money
CVNAIn the Money	$22.80In the Money	$23.95In the Money	$20.59In the Money	$0.76In the Money	1In the Money	1,532In the Money	Filter Table By Strike Price of$150.00	CVNAOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.20Out of the Money	271Out of the Money	440Out of the Money
CVNAIn the Money	$20.45In the Money	$21.25In the Money	$18.60In the Money	$1.20In the Money	2In the Money	124In the Money	Filter Table By Strike Price of$152.50	CVNAOut of the Money	$0.09Out of the Money	$0.38Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	87Out of the Money	228Out of the Money
CVNAIn the Money	$18.10In the Money	$20.00In the Money	$19.09In the Money	$3.54In the Money	14In the Money	689In the Money	Filter Table By Strike Price of$155.00	CVNAOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.31Out of the Money	4,450Out of the Money	6,377Out of the Money
CVNAIn the Money	$15.80In the Money	$17.15In the Money	$16.45In the Money	$2.85In the Money	4In the Money	2,115In the Money	Filter Table By Strike Price of$157.50	CVNAOut of the Money	$0.47Out of the Money	$0.51Out of the Money	$0.44Out of the Money	$-0.47Out of the Money	2,164Out of the Money	4,146Out of the Money
CVNAIn the Money	$13.05In the Money	$14.95In the Money	$14.44In the Money	$2.99In the Money	18In the Money	2,279In the Money	Filter Table By Strike Price of$160.00	CVNAOut of the Money	$0.67Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.58Out of the Money	607Out of the Money	2,026Out of the Money
CVNAIn the Money	$10.70In the Money	$12.40In the Money	$11.67In the Money	$2.02In the Money	3In the Money	207In the Money	Filter Table By Strike Price of$162.50	CVNAOut of the Money	$0.97Out of the Money	$1.18Out of the Money	$1.00Out of the Money	$-0.82Out of the Money	1,238Out of the Money	2,977Out of the Money
CVNAIn the Money	$8.55In the Money	$9.85In the Money	$9.70In the Money	$2.53In the Money	70In the Money	193In the Money	Filter Table By Strike Price of$165.00	CVNAOut of the Money	$1.43Out of the Money	$1.50Out of the Money	$1.49Out of the Money	$-1.02Out of the Money	3,578Out of the Money	729Out of the Money
CVNAIn the Money	$7.60In the Money	$8.20In the Money	$8.22In the Money	$2.27In the Money	104In the Money	490In the Money	Filter Table By Strike Price of$167.50	CVNAOut of the Money	$1.85Out of the Money	$2.19Out of the Money	$2.05Out of the Money	$-1.40Out of the Money	1,372Out of the Money	618Out of the Money
CVNAIn the Money	$5.85In the Money	$6.25In the Money	$6.30In the Money	$1.68In the Money	759In the Money	1,357In the Money	Filter Table By Strike Price of$170.00	CVNANear the Money	$2.89Near the Money	$3.05Near the Money	$2.94Near the Money	$-1.71Near the Money	1,187Near the Money	765Near the Money
CVNAUnderlying issue's last price	$4.50Underlying issue's last price	$4.80Underlying issue's last price	$4.90Underlying issue's last price	$1.60Underlying issue's last price	1,688Underlying issue's last price	1,262Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	CVNAUnderlying issue's last price	$3.90Underlying issue's last price	$4.10Underlying issue's last price	$3.85Underlying issue's last price	$-2.00Underlying issue's last price	438Underlying issue's last price	192Underlying issue's last price
CVNANear the Money	$3.30Near the Money	$3.55Near the Money	$3.50Near the Money	$1.03Near the Money	6,385Near the Money	1,187Near the Money	Filter Table By Strike Price of$175.00	CVNAIn the Money	$5.20In the Money	$5.45In the Money	$5.35In the Money	$-2.25In the Money	556In the Money	431In the Money
CVNAOut of the Money	$2.41Out of the Money	$2.55Out of the Money	$2.55Out of the Money	$0.98Out of the Money	494Out of the Money	6,572Out of the Money	Filter Table By Strike Price of$177.50	CVNAIn the Money	$6.70In the Money	$7.00In the Money	$6.80In the Money	$-2.85In the Money	51In the Money	88In the Money
CVNAOut of the Money	$1.70Out of the Money	$1.84Out of the Money	$1.84Out of the Money	$0.68Out of the Money	5,224Out of the Money	3,305Out of the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	$8.25In the Money	$9.15In the Money	$8.05In the Money	$-3.20In the Money	36In the Money	120In the Money
CVNAOut of the Money	$1.12Out of the Money	$1.24Out of the Money	$1.21Out of the Money	$0.45Out of the Money	250Out of the Money	660Out of the Money	Filter Table By Strike Price of$182.50	CVNAIn the Money	$9.75In the Money	$11.50In the Money	$9.40In the Money	$-4.68In the Money	14In the Money	46In the Money
CVNAOut of the Money	$0.59Out of the Money	$0.99Out of the Money	$0.75Out of the Money	$0.25Out of the Money	828Out of the Money	500Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	$11.40In the Money	$13.25In the Money	$12.05In the Money	$-3.00In the Money	13In the Money	34In the Money
CVNAOut of the Money	$0.39Out of the Money	$0.60Out of the Money	$0.52Out of the Money	$0.21Out of the Money	589Out of the Money	118Out of the Money	Filter Table By Strike Price of$187.50	CVNAIn the Money	$13.80In the Money	$15.95In the Money	$19.05In the Money	$0.00In the Money	---In the Money	21In the Money
CVNAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$0.14Out of the Money	3,861Out of the Money	1,022Out of the Money	Filter Table By Strike Price of$190.00	CVNAIn the Money	$16.75In the Money	$17.55In the Money	$16.10In the Money	$-3.48In the Money	8In the Money	17In the Money
CVNAOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.15Out of the Money	16Out of the Money	130Out of the Money	Filter Table By Strike Price of$192.50	CVNAIn the Money	$19.00In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.14Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.13Out of the Money	143Out of the Money	384Out of the Money	Filter Table By Strike Price of$195.00	CVNAIn the Money	$21.20In the Money	$22.70In the Money	$21.53In the Money	$-4.38In the Money	1In the Money	2In the Money
CVNAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.05Out of the Money	307Out of the Money	488Out of the Money	Filter Table By Strike Price of$200.00	CVNAIn the Money	$25.70In the Money	$27.45In the Money	$28.52In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	49Out of the Money	21Out of the Money	Filter Table By Strike Price of$205.00	CVNAIn the Money	$30.60In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.05Out of the Money	3,253Out of the Money	4,605Out of the Money	Filter Table By Strike Price of$210.00	CVNAIn the Money	$35.40In the Money	$38.20In 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)