Stocks Options

LAST PRICE
176.9500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
175.3900/ 1
Ask / Lots
175.9900/ 3
Open / Previous Close
--- / 176.9500
Day Range
---
52 Week Range
Low 25.0900
High 178.4000
Volume
9,584
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 86.150

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	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$79.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$61.95In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$55.34In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$120.00	CVNAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$53.65In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$50.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$124.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$45.22In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$130.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$42.20In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$133.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$39.96In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$135.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,064Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,887Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$30.26In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$144.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$30.90In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$145.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$27.77In the Money	$0.00In the Money	---In the Money	594In the Money	Filter Table By Strike Price of$147.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
CVNAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$24.93In the Money	$0.00In the Money	---In the Money	1,525In the Money	Filter Table By Strike Price of$150.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$23.11In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$152.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$20.07In the Money	$0.00In the Money	---In the Money	680In the Money	Filter Table By Strike Price of$155.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,730Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$19.89In the Money	$0.00In the Money	---In the Money	2,112In the Money	Filter Table By Strike Price of$157.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,271Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	2,277In the Money	Filter Table By Strike Price of$160.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,771Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$13.56In the Money	$0.00In the Money	---In the Money	207In the Money	Filter Table By Strike Price of$162.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,868Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$10.57In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$165.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3,841Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	503In the Money	Filter Table By Strike Price of$167.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	3,529Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	1,208In the Money	Filter Table By Strike Price of$170.00	CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	3,718Out of the Money
CVNAIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1,209In the Money	Filter Table By Strike Price of$172.50	CVNAOut of the Money	---Out of the Money	---Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money
CVNAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,905Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	CVNAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,875Underlying issue's last price
CVNANear the Money	---Near the Money	---Near the Money	$2.80Near the Money	$0.00Near the Money	---Near the Money	6,900Near the Money	Filter Table By Strike Price of$177.50	CVNAIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	210In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$1.89Out of the Money	$0.00Out of the Money	---Out of the Money	4,252Out of the Money	Filter Table By Strike Price of$180.00	CVNAIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	291In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,882Out of the Money	Filter Table By Strike Price of$182.50	CVNAIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	47In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	808Out of the Money	Filter Table By Strike Price of$185.00	CVNAIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	36In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money	Filter Table By Strike Price of$187.50	CVNAIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	21In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,970Out of the Money	Filter Table By Strike Price of$190.00	CVNAIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	42In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$192.50	CVNAIn the Money	---In the Money	---In the Money	$20.25In the Money	$0.00In the Money	---In the Money	50In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money	Filter Table By Strike Price of$195.00	CVNAIn the Money	---In the Money	---In the Money	$21.53In the Money	$0.00In the Money	---In the Money	1In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	CVNAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	889Out of the Money	Filter Table By Strike Price of$200.00	CVNAIn the Money	---In the Money	---In the Money	$28.52In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$205.00	CVNAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVNAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,799Out of the Money	Filter Table By Strike Price of$210.00	CVNAIn the Money	---In the Money	---In 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)