$223.49
0.190.08%
Pré-commercialisation: Feb 21, 7:57 PM EDT
Comments
Loading...
Carvana (NYSE:CVNA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Carvana à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Carvana..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price105.5Feb 21, 2025
Change
00%
Bid101
Ask105.5
volume0
Intrest8
Strike
120
120
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest520
Last Price100.87Feb 21, 2025
Change
00%
Bid96.15
Ask100.5
volume0
Intrest20
Strike
125
125
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest91
Last Price157.16Feb 19, 2025
Change
00%
Bid91.1
Ask95.75
volume0
Intrest18
Strike
130
130
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest7
Last Price152.32Feb 19, 2025
Change
00%
Bid86.1
Ask90.55
volume0
Intrest18
Strike
135
135
Last Price0.1Feb 21, 2025
Change
00%
Bid0.01
Ask1.91
volume0
Intrest95
Last Price148.17Feb 19, 2025
Change
00%
Bid81.3
Ask85.5
volume0
Intrest19
Strike
140
140
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest16
Last Price143.18Feb 19, 2025
Change
00%
Bid76.15
Ask80.5
volume0
Intrest20
Strike
145
145
Last Price0.12Feb 21, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest29
Last Price87.62Feb 21, 2025
Change
00%
Bid71.35
Ask75.75
volume0
Intrest21
Strike
150
150
Last Price0.26Feb 21, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest173
Last Price84.1Feb 20, 2025
Change
00%
Bid66.35
Ask70.65
volume0
Intrest19
Strike
155
155
Last Price0.03Feb 21, 2025
Change
00%
Bid0.01
Ask0.44
volume0
Intrest97
Last Price65.41Feb 21, 2025
Change
00%
Bid61.4
Ask65.6
volume0
Intrest17
Strike
160
160
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest158
Last Price64.6Feb 21, 2025
Change
00%
Bid56.5
Ask61
volume0
Intrest4
Strike
165
165
Last Price0.2Feb 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest395
Last Price53.98Feb 21, 2025
Change
00%
Bid52.9
Ask55.25
volume0
Intrest3
Strike
170
170
Last Price0.28Feb 21, 2025
Change
00%
Bid0.25
Ask0.88
volume0
Intrest838
Last Price49.78Feb 21, 2025
Change
00%
Bid46.5
Ask50.9
volume0
Intrest5
Strike
175
175
Last Price0.42Feb 21, 2025
Change
00%
Bid0.36
Ask0.59
volume0
Intrest105
Last Price49.62Feb 21, 2025
Change
00%
Bid42.2
Ask46
volume0
Intrest41
Strike
180
180
Last Price0.44Feb 21, 2025
Change
00%
Bid0.3
Ask0.7
volume0
Intrest353
Last Price44.42Feb 21, 2025
Change
00%
Bid39
Ask43.5
volume0
Intrest4
Strike
182.5
182.5
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest1
Last Price42.02Feb 21, 2025
Change
00%
Bid36.9
Ask41.05
volume0
Intrest11
Strike
185
185
Last Price0.16Feb 21, 2025
Change
00%
Bid0.37
Ask1.37
volume0
Intrest89
Last Price-
Change
-
Bid34.5
Ask38.8
volume0
Intrest0
Strike
187.5
187.5
Last Price0.24Feb 20, 2025
Change
00%
Bid0.17
Ask1.21
volume0
Intrest9
Last Price35.8Feb 21, 2025
Change
00%
Bid32.1
Ask36.25
volume0
Intrest40
Strike
190
190
Last Price0.9Feb 21, 2025
Change
00%
Bid0.7
Ask0.96
volume0
Intrest190
Last Price50Feb 21, 2025
Change
00%
Bid29.8
Ask34
volume0
Intrest2
Strike
192.5
192.5
Last Price0.91Feb 21, 2025
Change
00%
Bid0.67
Ask1.09
volume0
Intrest11
Last Price36.02Feb 21, 2025
Change
00%
Bid27.55
Ask31.55
volume0
Intrest78
Strike
195
195
Last Price1.08Feb 21, 2025
Change
00%
Bid0.91
Ask1.26
volume0
Intrest231
Last Price63.3Feb 20, 2025
Change
00%
Bid25.85
Ask29.15
volume0
Intrest1
Strike
197.5
197.5
Last Price1.21Feb 21, 2025
Change
00%
Bid1.02
Ask1.41
volume0
Intrest14
Last Price27.1Feb 21, 2025
Change
00%
Bid24.3
Ask25.7
volume0
Intrest1007
Strike
200
200
Last Price1.49Feb 21, 2025
Change
00%
Bid1.39
Ask1.5
volume0
Intrest3439
Last Price38.17Feb 21, 2025
Change
00%
Bid21.1
Ask24.1
volume0
Intrest1
Strike
202.5
202.5
Last Price1.72Feb 21, 2025
Change
00%
Bid1.55
Ask1.86
volume0
Intrest99
Last Price20.65Feb 21, 2025
Change
00%
Bid19.9
Ask21.75
volume0
Intrest71
Strike
205
205
Last Price2.1Feb 21, 2025
Change
00%
Bid1.8
Ask2.12
volume0
Intrest476
Last Price29.35Feb 20, 2025
Change
00%
Bid17.7
Ask19
volume0
Intrest17
Strike
207.5
207.5
Last Price2.24Feb 21, 2025
Change
00%
Bid2.17
Ask2.71
volume0
Intrest60
Last Price16.8Feb 21, 2025
Change
00%
Bid15.85
Ask17
volume0
Intrest31
Strike
210
210
Last Price3Feb 21, 2025
Change
00%
Bid2.67
Ask3
volume0
Intrest258
Last Price19.97Feb 21, 2025
Change
00%
Bid13.5
Ask15
volume0
Intrest10
Strike
212.5
212.5
Last Price3.4Feb 21, 2025
Change
00%
Bid3.2
Ask3.7
volume0
Intrest120
Last Price12.52Feb 21, 2025
Change
00%
Bid12.2
Ask13.1
volume0
Intrest90
Strike
215
215
Last Price4.21Feb 21, 2025
Change
00%
Bid3.9
Ask4.25
volume0
Intrest356
Last Price11.16Feb 21, 2025
Change
00%
Bid10.45
Ask11.4
volume0
Intrest17
Strike
217.5
217.5
Last Price4.98Feb 21, 2025
Change
00%
Bid4.65
Ask5.25
volume0
Intrest151
Last Price10.09Feb 21, 2025
Change
00%
Bid8.95
Ask9.9
volume0
Intrest361
Strike
220
220
Last Price5.85Feb 21, 2025
Change
00%
Bid5.5
Ask5.9
volume0
Intrest521
Last Price7.7Feb 21, 2025
Change
00%
Bid7.65
Ask8.15
volume0
Intrest11
Strike
222.5
222.5
Last Price6.95Feb 21, 2025
Change
00%
Bid6.7
Ask7.05
volume0
Intrest152
Last Price6.45Feb 21, 2025
Change
00%
Bid6.35
Ask6.85
volume0
Intrest54
Strike
225
225
Last Price8.2Feb 21, 2025
Change
00%
Bid7.85
Ask8.3
volume0
Intrest966
Last Price5.3Feb 21, 2025
Change
00%
Bid5.25
Ask5.65
volume0
Intrest42
Strike
227.5
227.5
Last Price9.47Feb 21, 2025
Change
00%
Bid9.2
Ask9.7
volume0
Intrest82
Last Price4.34Feb 21, 2025
Change
00%
Bid4.25
Ask4.6
volume0
Intrest114
Strike
230
230
Last Price11.04Feb 21, 2025
Change
00%
Bid10.7
Ask11
volume0
Intrest1060
Last Price3.48Feb 21, 2025
Change
00%
Bid3.4
Ask3.7
volume0
Intrest9
Strike
232.5
232.5
Last Price12.6Feb 21, 2025
Change
00%
Bid12.2
Ask12.9
volume0
Intrest191
Last Price2.74Feb 21, 2025
Change
00%
Bid2.61
Ask3.15
volume0
Intrest138
Strike
235
235
Last Price13.6Feb 21, 2025
Change
00%
Bid14.05
Ask14.7
volume0
Intrest424
Last Price2.2Feb 21, 2025
Change
00%
Bid2.12
Ask2.32
volume0
Intrest286
Strike
237.5
237.5
Last Price15.5Feb 21, 2025
Change
00%
Bid15.8
Ask16.85
volume0
Intrest158
Last Price1.7Feb 21, 2025
Change
00%
Bid1.65
Ask1.92
volume0
Intrest238
Strike
240
240
Last Price18.5Feb 21, 2025
Change
00%
Bid17.2
Ask19.25
volume0
Intrest1890
Last Price1.35Feb 21, 2025
Change
00%
Bid1.27
Ask1.51
volume0
Intrest139
Strike
242.5
242.5
Last Price20.5Feb 21, 2025
Change
00%
Bid18.4
Ask21
volume0
Intrest98
Last Price1.07Feb 21, 2025
Change
00%
Bid1.04
Ask1.2
volume0
Intrest373
Strike
245
245
Last Price19.75Feb 21, 2025
Change
00%
Bid21.45
Ask23.3
volume0
Intrest981
Last Price0.9Feb 21, 2025
Change
00%
Bid0.76
Ask0.92
volume0
Intrest119
Strike
247.5
247.5
Last Price21.68Feb 21, 2025
Change
00%
Bid23.8
Ask25.9
volume0
Intrest83
Last Price0.64Feb 21, 2025
Change
00%
Bid0.66
Ask0.71
volume0
Intrest2301
Strike
250
250
Last Price27.33Feb 21, 2025
Change
00%
Bid26.7
Ask28.8
volume0
Intrest799
Last Price0.52Feb 21, 2025
Change
00%
Bid0.44
Ask0.56
volume0
Intrest77
Strike
252.5
252.5
Last Price16.82Feb 21, 2025
Change
00%
Bid27.6
Ask31.75
volume0
Intrest36
Last Price0.4Feb 21, 2025
Change
00%
Bid0.34
Ask0.45
volume0
Intrest256
Strike
255
255
Last Price31Feb 21, 2025
Change
00%
Bid29.5
Ask33.05
volume0
Intrest337
Last Price0.34Feb 21, 2025
Change
00%
Bid0.2
Ask0.43
volume0
Intrest129
Strike
257.5
257.5
Last Price32.95Feb 21, 2025
Change
00%
Bid33.5
Ask34.95
volume0
Intrest129
Last Price0.27Feb 21, 2025
Change
00%
Bid0.21
Ask0.5
volume0
Intrest1092
Strike
260
260
Last Price34.51Feb 21, 2025
Change
00%
Bid34.85
Ask38.4
volume0
Intrest208
Last Price0.2Feb 21, 2025
Change
00%
Bid0.01
Ask0.42
volume0
Intrest102
Strike
262.5
262.5
Last Price36Feb 21, 2025
Change
00%
Bid37.15
Ask41.25
volume0
Intrest125
Last Price0.17Feb 21, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest2216
Strike
265
265
Last Price38.18Feb 21, 2025
Change
00%
Bid40.1
Ask42.7
volume0
Intrest447
Last Price0.15Feb 21, 2025
Change
00%
Bid0.14
Ask0.29
volume0
Intrest144
Strike
267.5
267.5
Last Price42.95Feb 21, 2025
Change
00%
Bid42.5
Ask45.9
volume0
Intrest101
Last Price0.13Feb 21, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest1192
Strike
270
270
Last Price46.6Feb 21, 2025
Change
00%
Bid45.1
Ask48
volume0
Intrest339
Last Price0.1Feb 21, 2025
Change
00%
Bid0.1
Ask0.16
volume0
Intrest127
Strike
272.5
272.5
Last Price46.1Feb 21, 2025
Change
00%
Bid47
Ask51.4
volume0
Intrest58
Last Price0.11Feb 21, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest1032
Strike
275
275
Last Price46Feb 21, 2025
Change
00%
Bid49.65
Ask53.75
volume0
Intrest74
Last Price0.11Feb 21, 2025
Change
00%
Bid0.02
Ask0.67
volume0
Intrest112
Strike
277.5
277.5
Last Price49.67Feb 21, 2025
Change
00%
Bid52.05
Ask56.45
volume0
Intrest111
Last Price0.08Feb 21, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest2379
Strike
280
280
Last Price56.38Feb 21, 2025
Change
00%
Bid54.7
Ask58.9
volume0
Intrest351
Last Price0.07Feb 21, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest91
Strike
282.5
282.5
Last Price58.94Feb 21, 2025
Change
00%
Bid57
Ask61.35
volume0
Intrest58
Last Price0.06Feb 21, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest701
Strike
285
285
Last Price60Feb 21, 2025
Change
00%
Bid59.8
Ask63.85
volume0
Intrest186
Last Price0.07Feb 21, 2025
Change
00%
Bid0.04
Ask0.2
volume0
Intrest295
Strike
287.5
287.5
Last Price50.35Feb 21, 2025
Change
00%
Bid62.15
Ask66.4
volume0
Intrest111
Last Price0.05Feb 21, 2025
Change
00%
Bid0.03
Ask0.07
volume0
Intrest791
Strike
290
290
Last Price55.05Feb 21, 2025
Change
00%
Bid64.65
Ask68.85
volume0
Intrest6
Last Price0.07Feb 21, 2025
Change
00%
Bid0.01
Ask1.02
volume0
Intrest248
Strike
292.5
292.5
Last Price43Feb 20, 2025
Change
00%
Bid67.15
Ask71.35
volume0
Intrest1
Last Price0.11Feb 21, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest434
Strike
295
295
Last Price43.5Feb 20, 2025
Change
00%
Bid69.5
Ask73.85
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask1.74
volume0
Intrest51
Strike
297.5
297.5
Last Price50.6Feb 20, 2025
Change
00%
Bid72
Ask76.35
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest4098
Strike
300
300
Last Price62.33Feb 20, 2025
Change
00%
Bid74.65
Ask79
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest9
Strike
302.5
302.5
Last Price28.2Feb 19, 2025
Change
00%
Bid77.15
Ask81.35
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest398
Strike
305
305
Last Price56.95Feb 20, 2025
Change
00%
Bid79.5
Ask83.85
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest31
Strike
307.5
307.5
Last Price-
Change
-
Bid82
Ask86.35
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest407
Strike
310
310
Last Price76.5Feb 21, 2025
Change
00%
Bid84.5
Ask88.85
volume0
Intrest2
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest48
Strike
312.5
312.5
Last Price72.05Feb 20, 2025
Change
00%
Bid87.05
Ask91.35
volume0
Intrest1
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest323
Strike
315
315
Last Price-
Change
-
Bid89.5
Ask93.85
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest142
Strike
317.5
317.5
Last Price-
Change
-
Bid92.15
Ask96.35
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1587
Strike
320
320
Last Price73.35Feb 21, 2025
Change
00%
Bid94.5
Ask98.85
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest147
Strike
322.5
322.5
Last Price-
Change
-
Bid97
Ask101.35
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1399
Strike
325
325
Last Price80.55Feb 20, 2025
Change
00%
Bid99.5
Ask103.85
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest62
Strike
327.5
327.5
Last Price-
Change
-
Bid102.05
Ask106.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest4615
Strike
330
330
Last Price97.88Feb 21, 2025
Change
00%
Bid104.7
Ask109
volume0
Intrest2
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest41
Strike
332.5
332.5
Last Price69.85Feb 20, 2025
Change
00%
Bid107.15
Ask111.3
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3238
Strike
335
335
Last Price85.7Feb 20, 2025
Change
00%
Bid109.65
Ask114
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest124
Strike
337.5
337.5
Last Price88.2Feb 20, 2025
Change
00%
Bid112.15
Ask116.3
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest848
Strike
340
340
Last Price108.3Feb 21, 2025
Change
00%
Bid114.65
Ask118.8
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest67
Strike
342.5
342.5
Last Price-
Change
-
Bid117.2
Ask121.5
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest705
Strike
345
345
Last Price102.9Feb 20, 2025
Change
00%
Bid119.7
Ask124
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest66
Strike
347.5
347.5
Last Price-
Change
-
Bid122.1
Ask126.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2840
Strike
350
350
Last Price86Feb 20, 2025
Change
00%
Bid124.7
Ask129
volume0
Intrest1
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest51
Strike
352.5
352.5
Last Price66.27Feb 19, 2025
Change
00%
Bid127.2
Ask131.25
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest175
Strike
355
355
Last Price-
Change
-
Bid129.3
Ask134
volume0
Intrest0
Last Price0.11Feb 20, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest20
Strike
357.5
357.5
Last Price-
Change
-
Bid132.15
Ask136.4
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
360
360
Last Price-
Change
-
Bid134.5
Ask139
volume0
Intrest0
Last Price1.16Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest80
Strike
362.5
362.5
Last Price-
Change
-
Bid137.2
Ask141.3
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest199
Strike
365
365
Last Price-
Change
-
Bid139.7
Ask143.95
volume0
Intrest0
Last Price1.57Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
367.5
367.5
Last Price-
Change
-
Bid142.2
Ask146.45
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest114
Strike
370
370
Last Price-
Change
-
Bid144.7
Ask148.95
volume0
Intrest0
Last Price0.93Feb 19, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest48
Strike
372.5
372.5
Last Price-
Change
-
Bid147.2
Ask151.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest44
Strike
375
375
Last Price-
Change
-
Bid149.7
Ask153.95
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest50
Strike
377.5
377.5
Last Price-
Change
-
Bid152.2
Ask156.45
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest110
Strike
380
380
Last Price-
Change
-
Bid154.7
Ask158.9
volume0
Intrest0
Last Price0.6Feb 19, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid159.55
Ask163.95
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Strike
390
390
Last Price-
Change
-
Bid164.7
Ask168.95
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid169.7
Ask173.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1222
Strike
400
400
Last Price111.15Feb 19, 2025
Change
00%
Bid174.7
Ask178.95
volume0
Intrest0