Dark

CVNA
Carvana Co.
stock NYSE

Market Open

May 19, 2025 9:40:12 AM EDT

300.46USD+0.192%(+0.57)532,861

270.43Bid 329.86Ask 59.43Spread

Pre-market

May 19, 2025 9:25:30 AM EDT

292.94USD-2.318%(-6.95)21,626

After-hours

May 16, 2025 4:55:30 PM EDT

299.25USD-0.160%(-0.48)0

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
26	319	22	66

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
460 C	0	0%	0			CVNA270617C00460000
450 C	72.27	0%	6	2	05-16	CVNA270617C00450000
440 C	75.90	-2.13%	20	137	05-16	CVNA270617C00440000
430 C	78.15	0%	28	7	05-16	CVNA270617C00430000
420 C	78.31	+17.32%	1	2	05-13	CVNA270617C00420000
410 C	0	0%	0			CVNA270617C00410000
400 C	88.00	0%	2	2	05-14	CVNA270617C00400000
390 C	0	0%	0			CVNA270617C00390000
380 C	0	0%	0			CVNA270617C00380000
370 C	0	0%	0			CVNA270617C00370000
360 C	95.70	-5.67%	668	165	05-16	CVNA270617C00360000
350 C	0	0%	0			CVNA270617C00350000
340 C	0	0%	0			CVNA270617C00340000
330 C	111.15	0%	1	1	05-14	CVNA270617C00330000
320 C	0	0%	0			CVNA270617C00320000
310 C	120.61	0%	3	3	05-14	CVNA270617C00310000
300 C	121.55	+20.35%	5	2	05-14	CVNA270617C00300000
290 C	101.53	0%	2	1	05-09	CVNA270617C00290000
280 C	0	0%	0			CVNA270617C00280000
270 C	0	0%	0			CVNA270617C00270000
260 C	128.00	0%	1	1	05-13	CVNA270617C00260000
250 C	0	0%	0			CVNA270617C00250000
240 C	0	0%	0			CVNA270617C00240000
230 C	0	0%	0			CVNA270617C00230000
220 C	0	0%	0			CVNA270617C00220000
210 C	135.05	0%	4	2	05-09	CVNA270617C00210000
200 C	160.15	0%	4	2	05-16	CVNA270617C00200000
195 C	0	0%	0			CVNA270617C00195000
190 C	0	0%	0			CVNA270617C00190000
185 C	0	0%	0			CVNA270617C00185000
180 C	0	0%	0			CVNA270617C00180000
175 C	151.37	0%	1	1	05-12	CVNA270617C00175000
170 C	173.88	+12.82%	1	1	05-13	CVNA270617C00170000
165 C	0	0%	0			CVNA270617C00165000
160 C	0	0%	0			CVNA270617C00160000
155 C	186.00	-4.17%	4	14	05-16	CVNA270617C00155000
150 C	0	0%	0			CVNA270617C00150000
145 C	0	0%	0			CVNA270617C00145000
140 C	0	0%	0			CVNA270617C00140000
135 C	204.75	+4.46%	1	2	05-14	CVNA270617C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
460 P	0	0%	0			CVNA270617P00460000
450 P	0	0%	0			CVNA270617P00450000
440 P	0	0%	0			CVNA270617P00440000
430 P	0	0%	0			CVNA270617P00430000
420 P	0	0%	0			CVNA270617P00420000
410 P	0	0%	0			CVNA270617P00410000
400 P	0	0%	0			CVNA270617P00400000
390 P	0	0%	0			CVNA270617P00390000
380 P	159.17	0%	2	1	05-09	CVNA270617P00380000
370 P	0	0%	0			CVNA270617P00370000
360 P	0	0%	0			CVNA270617P00360000
350 P	0	0%	0			CVNA270617P00350000
340 P	119.78	0%	2	1	05-16	CVNA270617P00340000
330 P	0	0%	0			CVNA270617P00330000
320 P	0	0%	0			CVNA270617P00320000
310 P	100.70	+1.94%	6	20	05-16	CVNA270617P00310000
300 P	92.18	-5.00%	23	21	05-14	CVNA270617P00300000
290 P	91.15	-1.03%	1	15	05-15	CVNA270617P00290000
280 P	0	0%	0			CVNA270617P00280000
270 P	0	0%	0			CVNA270617P00270000
260 P	0	0%	0			CVNA270617P00260000
250 P	71.00	0%	1	1	05-14	CVNA270617P00250000
240 P	0	0%	0			CVNA270617P00240000
230 P	0	0%	0			CVNA270617P00230000
220 P	55.40	0%	6	6	05-15	CVNA270617P00220000
210 P	0	0%	0			CVNA270617P00210000
200 P	46.44	-1.19%	2	2	05-16	CVNA270617P00200000
195 P	0	0%	0			CVNA270617P00195000
190 P	41.99	-0.66%	2	2	05-16	CVNA270617P00190000
185 P	0	0%	0			CVNA270617P00185000
180 P	37.30	-2.02%	8	6	05-16	CVNA270617P00180000
175 P	0	0%	0			CVNA270617P00175000
170 P	0	0%	0			CVNA270617P00170000
165 P	0	0%	0			CVNA270617P00165000
160 P	0	0%	0			CVNA270617P00160000
155 P	29.65	0%	1	1	05-13	CVNA270617P00155000
150 P	28.50	0%	1	1	05-13	CVNA270617P00150000
145 P	0	0%	0			CVNA270617P00145000
140 P	0	0%	0			CVNA270617P00140000
135 P	22.50	+7.66%	20	11	05-16	CVNA270617P00135000

document.getElementById("VxvVMG").onerror = function(){this.style.display='none';}; .dark-mode .PyTDT7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PyTDT7{ color: #333333; background-color: white; border: 2px solid #333333; }CVNACarvana Co.stock NYSE