$211.41
2.111.01%
À la fermeture: -
$212.73
1.320.63%
Après les heures de négociation: Apr 17, 7:59 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 Price93.95Apr 09, 2025
Change
00%
Bid124.35
Ask128.5
volume0
Intrest1
Strike
85
85
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest2
Last Price-
Change
-
Bid119.35
Ask123.5
volume0
Intrest0
Strike
90
90
Last Price0.51Apr 11, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest59
Last Price-
Change
-
Bid114.4
Ask118.5
volume0
Intrest0
Strike
95
95
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest3
Last Price83.28Apr 03, 2025
Change
00%
Bid109.25
Ask113.5
volume0
Intrest3
Strike
100
100
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest95
Last Price-
Change
-
Bid104.25
Ask108.5
volume0
Intrest0
Strike
105
105
Last Price0.02Apr 17, 2025
Change
0.1386.67%
Bid-
Ask0.04
volume8
Intrest19
Last Price-
Change
-
Bid99.35
Ask103.5
volume0
Intrest0
Strike
110
110
Last Price2.7Apr 08, 2025
Change
00%
Bid-
Ask1.36
volume0
Intrest8
Last Price-
Change
-
Bid94.4
Ask98.5
volume0
Intrest0
Strike
115
115
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest55
Last Price63.84Apr 03, 2025
Change
00%
Bid89.35
Ask94.7
volume0
Intrest3
Strike
120
120
Last Price0.03Apr 17, 2025
Change
0.0125%
Bid-
Ask0.13
volume25
Intrest105
Last Price86.07Apr 17, 2025
Change
3.784.21%
Bid84.3
Ask88.55
volume3
Intrest2
Strike
125
125
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest45
Last Price71.02Apr 10, 2025
Change
00%
Bid79.3
Ask85.05
volume0
Intrest1
Strike
130
130
Last Price0.08Apr 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest154
Last Price-
Change
-
Bid78.3
Ask84.05
volume0
Intrest0
Strike
131
131
Last Price0.08Apr 16, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest3
Last Price-
Change
-
Bid77.3
Ask83.05
volume0
Intrest0
Strike
132
132
Last Price0.09Apr 16, 2025
Change
00%
Bid-
Ask2
volume0
Intrest6
Last Price-
Change
-
Bid76.3
Ask82
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid0.01
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid75.45
Ask81.05
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price76.1Apr 09, 2025
Change
00%
Bid74.4
Ask80.05
volume0
Intrest1
Strike
135
135
Last Price0.04Apr 17, 2025
Change
0.1275%
Bid-
Ask0.07
volume5
Intrest64
Last Price-
Change
-
Bid73.4
Ask79.05
volume0
Intrest0
Strike
136
136
Last Price0.24Apr 16, 2025
Change
00%
Bid0.01
Ask1.7
volume0
Intrest3
Last Price-
Change
-
Bid72.4
Ask78.05
volume0
Intrest0
Strike
137
137
Last Price0.12Apr 16, 2025
Change
00%
Bid0.01
Ask1.49
volume0
Intrest3
Last Price-
Change
-
Bid71.4
Ask77.05
volume0
Intrest0
Strike
138
138
Last Price0.15Apr 16, 2025
Change
00%
Bid0.01
Ask1.75
volume0
Intrest4
Last Price-
Change
-
Bid70.4
Ask76.05
volume0
Intrest0
Strike
139
139
Last Price0.14Apr 16, 2025
Change
00%
Bid0.02
Ask1.75
volume0
Intrest9
Last Price74.48Apr 17, 2025
Change
16.4628.37%
Bid69.4
Ask75.05
volume5
Intrest3
Strike
140
140
Last Price0.05Apr 17, 2025
Change
0.1777.27%
Bid0.02
Ask0.26
volume71
Intrest174
Last Price-
Change
-
Bid68.4
Ask74.1
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid67.45
Ask73.1
volume0
Intrest0
Strike
142
142
Last Price0.8Apr 14, 2025
Change
00%
Bid0.02
Ask1.3
volume0
Intrest2
Last Price-
Change
-
Bid66.5
Ask72.1
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid0.02
Ask1.38
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask71.1
volume0
Intrest0
Strike
144
144
Last Price0.09Apr 17, 2025
Change
0.1664%
Bid-
Ask0.11
volume21
Intrest5
Last Price48.35Apr 08, 2025
Change
00%
Bid64.5
Ask70.1
volume0
Intrest1
Strike
145
145
Last Price0.33Apr 16, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest65
Last Price35.35Apr 07, 2025
Change
00%
Bid63.45
Ask68.85
volume0
Intrest5
Strike
146
146
Last Price0.26Apr 16, 2025
Change
00%
Bid0.03
Ask0.17
volume0
Intrest336
Last Price-
Change
-
Bid62.5
Ask68.1
volume0
Intrest0
Strike
147
147
Last Price0.83Apr 14, 2025
Change
00%
Bid0.03
Ask1.41
volume0
Intrest16
Last Price47.85Apr 08, 2025
Change
00%
Bid61.6
Ask66.8
volume0
Intrest2
Strike
148
148
Last Price0.86Apr 14, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest94
Last Price-
Change
-
Bid60.6
Ask66.15
volume0
Intrest0
Strike
149
149
Last Price0.3Apr 16, 2025
Change
00%
Bid0.05
Ask1.42
volume0
Intrest16
Last Price61.35Apr 17, 2025
Change
8.6916.5%
Bid60.25
Ask63.05
volume2
Intrest150
Strike
150
150
Last Price0.09Apr 17, 2025
Change
0.1967.86%
Bid0.01
Ask0.13
volume113
Intrest500
Last Price53Apr 09, 2025
Change
00%
Bid57.3
Ask60.85
volume0
Intrest3
Strike
152.5
152.5
Last Price0.9Apr 14, 2025
Change
00%
Bid0.06
Ask1.41
volume0
Intrest454
Last Price43.4Apr 10, 2025
Change
00%
Bid54.85
Ask58.35
volume0
Intrest11
Strike
155
155
Last Price0.23Apr 17, 2025
Change
0.1539.47%
Bid0.07
Ask0.33
volume14
Intrest43
Last Price43.95Apr 11, 2025
Change
00%
Bid52.2
Ask55.9
volume0
Intrest1
Strike
157.5
157.5
Last Price0.45Apr 16, 2025
Change
00%
Bid0.08
Ask1.1
volume0
Intrest60
Last Price53.92Apr 17, 2025
Change
5.7311.89%
Bid49.8
Ask53.4
volume4
Intrest16
Strike
160
160
Last Price0.28Apr 17, 2025
Change
0.668.18%
Bid0.18
Ask0.36
volume12
Intrest146
Last Price52.55Apr 17, 2025
Change
4.188.64%
Bid47.3
Ask52.55
volume11
Intrest11
Strike
162.5
162.5
Last Price0.33Apr 17, 2025
Change
0.347.62%
Bid0.01
Ask0.71
volume290
Intrest166
Last Price40.6Apr 14, 2025
Change
00%
Bid45.05
Ask48.6
volume0
Intrest20
Strike
165
165
Last Price0.35Apr 17, 2025
Change
0.453.33%
Bid0.3
Ask0.79
volume70
Intrest135
Last Price35.8Apr 11, 2025
Change
00%
Bid42.45
Ask46.2
volume0
Intrest109
Strike
167.5
167.5
Last Price0.5Apr 17, 2025
Change
0.444.44%
Bid0.07
Ask0.56
volume1
Intrest45
Last Price41.95Apr 17, 2025
Change
1.714.25%
Bid40.1
Ask45.3
volume12
Intrest46
Strike
170
170
Last Price0.58Apr 17, 2025
Change
0.4242%
Bid0.25
Ask0.64
volume73
Intrest288
Last Price40.65Apr 17, 2025
Change
-
Bid37.85
Ask41.35
volume1
Intrest0
Strike
172.5
172.5
Last Price0.69Apr 17, 2025
Change
0.5946.09%
Bid0.67
Ask0.76
volume121
Intrest69
Last Price34.05Apr 16, 2025
Change
00%
Bid35.5
Ask39.05
volume0
Intrest61
Strike
175
175
Last Price0.87Apr 17, 2025
Change
0.640.82%
Bid0.82
Ask0.89
volume603
Intrest304
Last Price36.69Apr 17, 2025
Change
0.962.55%
Bid33.15
Ask35.9
volume2
Intrest61
Strike
177.5
177.5
Last Price0.93Apr 17, 2025
Change
1.2457.14%
Bid1
Ask1.12
volume40
Intrest46
Last Price32.33Apr 17, 2025
Change
5.8322%
Bid31.1
Ask34.2
volume66
Intrest34
Strike
180
180
Last Price1.35Apr 17, 2025
Change
0.8338.07%
Bid1.22
Ask1.29
volume243
Intrest3147
Last Price31.95Apr 17, 2025
Change
7.8332.46%
Bid29.9
Ask32.7
volume2
Intrest17
Strike
182.5
182.5
Last Price1.41Apr 17, 2025
Change
2.0359.01%
Bid1.46
Ask1.62
volume97
Intrest124
Last Price28.79Apr 17, 2025
Change
6.4428.81%
Bid25.65
Ask29.1
volume5
Intrest59
Strike
185
185
Last Price1.79Apr 17, 2025
Change
0.9133.7%
Bid1.76
Ask1.94
volume787
Intrest189
Last Price28.3Apr 17, 2025
Change
4.8720.79%
Bid25.3
Ask27.65
volume7
Intrest10
Strike
187.5
187.5
Last Price2.26Apr 17, 2025
Change
1.2936.34%
Bid2.08
Ask2.24
volume109
Intrest96
Last Price26Apr 17, 2025
Change
6.9336.34%
Bid23.45
Ask24.6
volume17
Intrest129
Strike
190
190
Last Price2.58Apr 17, 2025
Change
1.1731.2%
Bid2.45
Ask2.61
volume253
Intrest394
Last Price23.86Apr 17, 2025
Change
0.713.07%
Bid18.35
Ask24
volume1
Intrest2
Strike
192.5
192.5
Last Price2.98Apr 17, 2025
Change
3.8156.11%
Bid2.87
Ask3.05
volume32
Intrest33
Last Price21.55Apr 17, 2025
Change
6.4342.53%
Bid19.25
Ask20.5
volume433
Intrest1005
Strike
195
195
Last Price3.5Apr 17, 2025
Change
1.9535.78%
Bid3.35
Ask3.75
volume109
Intrest351
Last Price17.5Apr 16, 2025
Change
00%
Bid17.6
Ask19.2
volume0
Intrest52
Strike
197.5
197.5
Last Price4.09Apr 17, 2025
Change
3.9649.19%
Bid3.9
Ask4.25
volume54
Intrest71
Last Price16.25Apr 17, 2025
Change
0.875.66%
Bid15.4
Ask17.05
volume74
Intrest512
Strike
200
200
Last Price4.7Apr 17, 2025
Change
2.1531.39%
Bid4.6
Ask4.7
volume1024
Intrest795
Last Price15Apr 17, 2025
Change
2.3518.58%
Bid13.9
Ask14.9
volume18
Intrest67
Strike
202.5
202.5
Last Price5.65Apr 17, 2025
Change
2.6832.17%
Bid5.25
Ask5.9
volume127
Intrest92
Last Price13.5Apr 17, 2025
Change
1.18.87%
Bid12.15
Ask13.4
volume45
Intrest4130
Strike
205
205
Last Price6.5Apr 17, 2025
Change
1.7521.21%
Bid6.1
Ask6.8
volume117
Intrest576
Last Price12.09Apr 17, 2025
Change
1.7917.38%
Bid10.85
Ask12.35
volume6
Intrest52
Strike
207.5
207.5
Last Price7.28Apr 17, 2025
Change
3.0229.32%
Bid7
Ask7.75
volume98
Intrest40
Last Price9.8Apr 17, 2025
Change
0.32.97%
Bid9.3
Ask10.25
volume399
Intrest336
Strike
210
210
Last Price8.35Apr 17, 2025
Change
2.9826.3%
Bid8
Ask8.3
volume202
Intrest1227
Last Price8.3Apr 17, 2025
Change
0.79.21%
Bid8.1
Ask8.8
volume180
Intrest90
Strike
212.5
212.5
Last Price9.05Apr 17, 2025
Change
3.9530.38%
Bid9.15
Ask9.95
volume217
Intrest293
Last Price7.25Apr 17, 2025
Change
0.11.36%
Bid6.8
Ask7.5
volume411
Intrest353
Strike
215
215
Last Price11.14Apr 17, 2025
Change
4.0126.47%
Bid10.35
Ask11.3
volume97
Intrest358
Last Price6Apr 17, 2025
Change
0.356.19%
Bid5.8
Ask6.3
volume143
Intrest780
Strike
217.5
217.5
Last Price12.06Apr 17, 2025
Change
7.3937.99%
Bid11.75
Ask12.7
volume69
Intrest136
Last Price5Apr 17, 2025
Change
0.5810.39%
Bid4.8
Ask5.3
volume671
Intrest530
Strike
220
220
Last Price13.64Apr 17, 2025
Change
6.9733.82%
Bid13
Ask14.25
volume26
Intrest465
Last Price4.2Apr 17, 2025
Change
0.510.64%
Bid3.9
Ask4.3
volume97
Intrest335
Strike
222.5
222.5
Last Price20.15Apr 16, 2025
Change
00%
Bid14.4
Ask16.25
volume0
Intrest4
Last Price3.35Apr 17, 2025
Change
0.5614.32%
Bid3.05
Ask3.55
volume1269
Intrest2131
Strike
225
225
Last Price15.3Apr 17, 2025
Change
4.221.54%
Bid16.15
Ask17.75
volume2
Intrest38
Last Price2.7Apr 17, 2025
Change
0.412.9%
Bid2.53
Ask2.83
volume1403
Intrest142
Strike
227.5
227.5
Last Price17.43Apr 17, 2025
Change
8.7733.47%
Bid17.75
Ask20
volume6
Intrest4
Last Price2.15Apr 17, 2025
Change
0.5119.17%
Bid2.01
Ask2.26
volume3317
Intrest4053
Strike
230
230
Last Price20.78Apr 17, 2025
Change
8.4128.81%
Bid19.8
Ask21.4
volume223
Intrest15
Last Price1.75Apr 17, 2025
Change
0.010.57%
Bid1.69
Ask1.79
volume65
Intrest36
Strike
232.5
232.5
Last Price22.87Apr 17, 2025
Change
9.6329.63%
Bid21.3
Ask24.6
volume11
Intrest3
Last Price1.4Apr 17, 2025
Change
0.3118.13%
Bid1.23
Ask1.4
volume357
Intrest600
Strike
235
235
Last Price22.08Apr 17, 2025
Change
3.4213.41%
Bid22.7
Ask26.75
volume45
Intrest4
Last Price1.01Apr 17, 2025
Change
0.2519.84%
Bid0.96
Ask1.1
volume256
Intrest54
Strike
237.5
237.5
Last Price25.6Apr 15, 2025
Change
00%
Bid25.95
Ask28.85
volume0
Intrest3
Last Price0.81Apr 17, 2025
Change
0.2825.69%
Bid0.72
Ask0.89
volume550
Intrest6129
Strike
240
240
Last Price30Apr 17, 2025
Change
8.5622.2%
Bid27.95
Ask31.15
volume66
Intrest24
Last Price0.63Apr 17, 2025
Change
0.2528.41%
Bid0.56
Ask0.73
volume490
Intrest23
Strike
242.5
242.5
Last Price-
Change
-
Bid29.9
Ask33.45
volume0
Intrest0
Last Price0.5Apr 17, 2025
Change
0.1128.21%
Bid0.42
Ask0.58
volume2178
Intrest3821
Strike
245
245
Last Price34.33Apr 17, 2025
Change
-
Bid32.25
Ask36
volume2
Intrest0
Last Price0.37Apr 17, 2025
Change
0.1326%
Bid0.32
Ask0.45
volume225
Intrest30
Strike
247.5
247.5
Last Price-
Change
-
Bid34.65
Ask38.2
volume0
Intrest0
Last Price0.32Apr 17, 2025
Change
0.1328.89%
Bid0.29
Ask0.32
volume1963
Intrest2635
Strike
250
250
Last Price48.79Apr 16, 2025
Change
00%
Bid35.6
Ask40.75
volume0
Intrest85
Last Price0.23Apr 17, 2025
Change
00%
Bid0.08
Ask0.33
volume11
Intrest148
Strike
252.5
252.5
Last Price-
Change
-
Bid39.2
Ask43.05
volume0
Intrest0
Last Price0.25Apr 17, 2025
Change
0.0956.25%
Bid0.11
Ask0.32
volume373
Intrest116
Strike
255
255
Last Price41Apr 15, 2025
Change
00%
Bid42
Ask45.5
volume0
Intrest1
Last Price0.15Apr 17, 2025
Change
0.0215.38%
Bid0.12
Ask0.15
volume405
Intrest13
Strike
257.5
257.5
Last Price48Apr 16, 2025
Change
00%
Bid44.15
Ask48.15
volume0
Intrest1
Last Price0.17Apr 17, 2025
Change
0.0770%
Bid0.02
Ask0.15
volume6
Intrest412
Strike
260
260
Last Price-
Change
-
Bid46.6
Ask50.45
volume0
Intrest0
Last Price0.31Apr 14, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest179
Strike
262.5
262.5
Last Price54.25Apr 16, 2025
Change
00%
Bid49.1
Ask53.1
volume0
Intrest0
Last Price0.26Apr 17, 2025
Change
0.0516.13%
Bid0.02
Ask0.39
volume1
Intrest348
Strike
265
265
Last Price-
Change
-
Bid51.55
Ask56.9
volume0
Intrest0
Last Price0.38Apr 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest68
Strike
267.5
267.5
Last Price-
Change
-
Bid54.05
Ask58.3
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.3986.67%
Bid-
Ask0.1
volume5
Intrest113
Strike
270
270
Last Price-
Change
-
Bid55.3
Ask60.4
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0440%
Bid-
Ask0.1
volume11
Intrest42
Strike
272.5
272.5
Last Price-
Change
-
Bid59.05
Ask63.15
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0114.29%
Bid-
Ask0.05
volume1
Intrest51
Strike
275
275
Last Price-
Change
-
Bid61.55
Ask65.65
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0342.86%
Bid-
Ask0.1
volume3
Intrest121
Strike
280
280
Last Price-
Change
-
Bid66.55
Ask70.4
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.1168.75%
Bid-
Ask1.01
volume3
Intrest21
Strike
285
285
Last Price-
Change
-
Bid71.55
Ask75.65
volume0
Intrest0
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest15
Strike
290
290
Last Price-
Change
-
Bid76.55
Ask80.65
volume0
Intrest0
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest8
Strike
295
295
Last Price-
Change
-
Bid81.55
Ask85.65
volume0
Intrest0
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest70
Strike
300
300
Last Price-
Change
-
Bid86.55
Ask90.65
volume0
Intrest0
Last Price1.13Mar 25, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest20
Strike
305
305
Last Price135.05Apr 07, 2025
Change
00%
Bid91.55
Ask95.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
310
310
Last Price133.3Mar 10, 2025
Change
00%
Bid96.55
Ask100.4
volume0
Intrest0
Last Price0.2Apr 08, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest4
Strike
315
315
Last Price-
Change
-
Bid101.55
Ask105.8
volume0
Intrest0