$299.89
2.490.84%
近くで: -
$292.77
-7.12-2.37%
時間外: May 16, 7:43 PM EDT
Comments
Loading...
Carvana (NYSE:CVNA) 株価情報, オプションチェーン
オプションチェーンは、Carvanaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Carvanaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid207.95
Ask211.8
volume0
Intrest0
Strike
90
90
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4
Last Price-
Change
-
Bid203
Ask206.8
volume0
Intrest0
Strike
95
95
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest5
Last Price-
Change
-
Bid198
Ask201.85
volume0
Intrest0
Strike
100
100
Last Price0.26May 08, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest174
Last Price-
Change
-
Bid192.95
Ask196.85
volume0
Intrest0
Strike
105
105
Last Price0.62Apr 30, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest47
Last Price88Apr 11, 2025
Change
00%
Bid187.95
Ask191.9
volume0
Intrest11
Strike
110
110
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid183
Ask186.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price80Apr 11, 2025
Change
00%
Bid178
Ask181.9
volume0
Intrest21
Strike
120
120
Last Price0.67May 07, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest9
Last Price174.07May 16, 2025
Change
-
Bid172.9
Ask176.85
volume3
Intrest0
Strike
125
125
Last Price0.45May 07, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest17
Last Price58Apr 08, 2025
Change
00%
Bid168.05
Ask171.9
volume0
Intrest17
Strike
130
130
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest16
Last Price-
Change
-
Bid162.95
Ask166.9
volume0
Intrest0
Strike
135
135
Last Price0.75May 06, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest14
Last Price131.26May 09, 2025
Change
00%
Bid157.95
Ask161.95
volume0
Intrest2
Strike
140
140
Last Price0.38May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price151.97May 13, 2025
Change
00%
Bid153
Ask156.9
volume0
Intrest3
Strike
145
145
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest33
Last Price146.97May 13, 2025
Change
00%
Bid148.1
Ask151.85
volume0
Intrest3
Strike
150
150
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest44
Last Price-
Change
-
Bid143.1
Ask147
volume0
Intrest0
Strike
155
155
Last Price0.37May 16, 2025
Change
0.4655.42%
Bid-
Ask0.63
volume1
Intrest18
Last Price81.21Apr 25, 2025
Change
00%
Bid138.05
Ask142
volume0
Intrest4
Strike
160
160
Last Price0.18May 08, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest24
Last Price58.65Apr 09, 2025
Change
00%
Bid133.1
Ask136.95
volume0
Intrest1
Strike
165
165
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask1.73
volume0
Intrest15
Last Price90.91May 06, 2025
Change
00%
Bid128.05
Ask131.95
volume0
Intrest5
Strike
170
170
Last Price1.17May 07, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest25
Last Price124.91May 16, 2025
Change
28.1729.12%
Bid123.05
Ask127
volume6
Intrest6
Strike
175
175
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest51
Last Price119.67May 16, 2025
Change
53.0279.55%
Bid117.95
Ask121.05
volume60
Intrest2
Strike
180
180
Last Price0.02May 16, 2025
Change
0.1386.67%
Bid-
Ask0.65
volume1
Intrest550
Last Price78.16May 07, 2025
Change
00%
Bid113
Ask117
volume0
Intrest1
Strike
185
185
Last Price0.29May 15, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest33
Last Price109.15May 16, 2025
Change
2.111.97%
Bid108
Ask111.95
volume9
Intrest5
Strike
190
190
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest98
Last Price38.85Apr 23, 2025
Change
00%
Bid102.95
Ask107
volume0
Intrest6
Strike
195
195
Last Price0.12May 16, 2025
Change
0.08200%
Bid0.01
Ask0.24
volume3
Intrest65
Last Price98.68May 16, 2025
Change
10.549.65%
Bid98
Ask101.1
volume20
Intrest49
Strike
200
200
Last Price0.06May 16, 2025
Change
0.0250%
Bid0.03
Ask0.09
volume66
Intrest348
Last Price76.99May 08, 2025
Change
00%
Bid93
Ask97.1
volume0
Intrest26
Strike
205
205
Last Price0.32May 16, 2025
Change
0.0623.08%
Bid0.01
Ask0.14
volume2
Intrest94
Last Price88.55May 13, 2025
Change
00%
Bid88.05
Ask91.35
volume0
Intrest26
Strike
210
210
Last Price0.08May 16, 2025
Change
0.0220%
Bid0.01
Ask0.14
volume4
Intrest196
Last Price84.2May 16, 2025
Change
1.752.12%
Bid83.05
Ask87.05
volume1
Intrest66
Strike
215
215
Last Price0.12May 15, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest67
Last Price85.9May 14, 2025
Change
00%
Bid78.05
Ask82.15
volume0
Intrest50
Strike
220
220
Last Price0.09May 16, 2025
Change
0.0847.06%
Bid0.05
Ask0.14
volume162
Intrest174
Last Price70.9May 13, 2025
Change
00%
Bid73.05
Ask77.2
volume0
Intrest29
Strike
225
225
Last Price0.22May 16, 2025
Change
0.014.35%
Bid0.01
Ask0.4
volume24
Intrest35
Last Price69.25May 16, 2025
Change
0.530.77%
Bid68.15
Ask72
volume1
Intrest22
Strike
230
230
Last Price0.2May 16, 2025
Change
0.0416.67%
Bid0.06
Ask0.37
volume28
Intrest124
Last Price73.05May 14, 2025
Change
00%
Bid65.65
Ask69
volume0
Intrest5
Strike
232.5
232.5
Last Price0.28May 15, 2025
Change
00%
Bid0.01
Ask0.42
volume0
Intrest27
Last Price64.43May 16, 2025
Change
1.141.8%
Bid63.2
Ask66.1
volume4
Intrest105
Strike
235
235
Last Price0.17May 16, 2025
Change
0.1343.33%
Bid0.05
Ask0.39
volume6
Intrest109
Last Price65.55May 16, 2025
Change
1.862.92%
Bid60.65
Ask63.7
volume2
Intrest7
Strike
237.5
237.5
Last Price0.21May 16, 2025
Change
0.1440%
Bid0.01
Ask0.36
volume6
Intrest23
Last Price62.2May 16, 2025
Change
3.686.29%
Bid58.2
Ask61.45
volume4
Intrest22
Strike
240
240
Last Price0.23May 16, 2025
Change
0.1539.47%
Bid0.1
Ask0.25
volume22
Intrest238
Last Price57.96May 16, 2025
Change
5.5610.61%
Bid55.7
Ask58.8
volume1
Intrest3
Strike
242.5
242.5
Last Price0.24May 16, 2025
Change
0.2450%
Bid0.11
Ask0.37
volume13
Intrest15
Last Price54.56May 16, 2025
Change
0.921.72%
Bid53.25
Ask56.3
volume3
Intrest47
Strike
245
245
Last Price0.55May 16, 2025
Change
0.023.77%
Bid0.15
Ask0.53
volume18
Intrest212
Last Price51.92May 16, 2025
Change
6.7811.55%
Bid50.9
Ask53.9
volume17
Intrest10
Strike
247.5
247.5
Last Price0.39May 16, 2025
Change
0.1122%
Bid0.17
Ask0.66
volume4
Intrest132
Last Price50.2May 16, 2025
Change
4.29.13%
Bid48.85
Ask51.4
volume56
Intrest9006
Strike
250
250
Last Price0.3May 16, 2025
Change
0.240%
Bid0.25
Ask0.37
volume132
Intrest429
Last Price47.04May 16, 2025
Change
2.114.7%
Bid46.05
Ask49.3
volume8
Intrest158
Strike
252.5
252.5
Last Price0.43May 16, 2025
Change
0.341.1%
Bid0.12
Ask0.45
volume2
Intrest81
Last Price44.8May 16, 2025
Change
2.556.04%
Bid43.5
Ask46.3
volume23
Intrest118
Strike
255
255
Last Price0.45May 16, 2025
Change
0.340%
Bid0.2
Ask0.65
volume11
Intrest250
Last Price42.32May 16, 2025
Change
0.962.32%
Bid41
Ask43.8
volume7
Intrest21
Strike
257.5
257.5
Last Price0.86May 15, 2025
Change
00%
Bid0.27
Ask0.59
volume0
Intrest357
Last Price39.85May 16, 2025
Change
1.925.06%
Bid38.65
Ask41.75
volume49
Intrest23
Strike
260
260
Last Price0.56May 16, 2025
Change
0.4544.55%
Bid0.54
Ask0.64
volume377
Intrest3539
Last Price37.5May 16, 2025
Change
1.754.9%
Bid36.75
Ask39.45
volume33
Intrest14
Strike
262.5
262.5
Last Price0.63May 16, 2025
Change
0.5446.15%
Bid0.62
Ask0.72
volume88
Intrest119
Last Price35.7May 16, 2025
Change
7.5117.38%
Bid34.4
Ask36.1
volume44
Intrest73
Strike
265
265
Last Price0.81May 16, 2025
Change
0.5440%
Bid0.73
Ask0.82
volume211
Intrest246
Last Price32.93May 16, 2025
Change
0.310.95%
Bid32
Ask34.1
volume4
Intrest110
Strike
267.5
267.5
Last Price0.97May 16, 2025
Change
0.5837.42%
Bid0.85
Ask0.96
volume60
Intrest96
Last Price31.26May 16, 2025
Change
1.464.9%
Bid29.7
Ask31.4
volume22
Intrest160
Strike
270
270
Last Price1.1May 16, 2025
Change
0.7440.22%
Bid1.01
Ask1.11
volume237
Intrest451
Last Price28.47May 16, 2025
Change
7.9321.79%
Bid27.65
Ask29.1
volume10
Intrest65
Strike
272.5
272.5
Last Price1.3May 16, 2025
Change
0.5529.73%
Bid1.17
Ask1.35
volume55
Intrest231
Last Price25.35May 16, 2025
Change
0.933.81%
Bid26.15
Ask27.15
volume35
Intrest60
Strike
275
275
Last Price1.55May 16, 2025
Change
0.8535.42%
Bid1.39
Ask1.48
volume262
Intrest276
Last Price24.05May 16, 2025
Change
2.149.77%
Bid23.25
Ask24.6
volume35
Intrest77
Strike
277.5
277.5
Last Price1.82May 16, 2025
Change
1.0235.92%
Bid1.65
Ask1.87
volume159
Intrest357
Last Price21.44May 16, 2025
Change
3.0712.53%
Bid21.55
Ask22.4
volume30
Intrest257
Strike
280
280
Last Price2.02May 16, 2025
Change
1.2638.41%
Bid1.99
Ask2.21
volume452
Intrest289
Last Price21.15May 16, 2025
Change
1.759.02%
Bid19.45
Ask20.25
volume10
Intrest31
Strike
282.5
282.5
Last Price2.62May 16, 2025
Change
1.3834.5%
Bid2.35
Ask2.6
volume143
Intrest226
Last Price17.65May 16, 2025
Change
1.247.56%
Bid17.55
Ask18.25
volume25
Intrest154
Strike
285
285
Last Price2.94May 16, 2025
Change
1.4633.18%
Bid2.81
Ask3.05
volume271
Intrest183
Last Price15.7May 16, 2025
Change
0.271.69%
Bid14.7
Ask16.25
volume16
Intrest18
Strike
287.5
287.5
Last Price3.45May 16, 2025
Change
1.7533.65%
Bid3.35
Ask3.55
volume89
Intrest257
Last Price13.76May 16, 2025
Change
0.040.29%
Bid13.95
Ask14.45
volume26
Intrest633
Strike
290
290
Last Price4.1May 16, 2025
Change
1.9231.89%
Bid4
Ask4.15
volume749
Intrest278
Last Price13.34May 16, 2025
Change
1.3411.17%
Bid11.35
Ask12.8
volume6
Intrest34
Strike
292.5
292.5
Last Price5.15May 16, 2025
Change
1.9527.46%
Bid4.7
Ask4.9
volume30
Intrest452
Last Price10.8May 16, 2025
Change
0.454.35%
Bid10.6
Ask11.05
volume193
Intrest3068
Strike
295
295
Last Price5.9May 16, 2025
Change
2.0525.79%
Bid5.55
Ask5.85
volume401
Intrest345
Last Price8.85May 16, 2025
Change
0.99.23%
Bid9.15
Ask9.55
volume127
Intrest112
Strike
297.5
297.5
Last Price7.1May 16, 2025
Change
1.8520.67%
Bid6.55
Ask6.8
volume63
Intrest203
Last Price8.01May 16, 2025
Change
0.010.12%
Bid7.75
Ask8.1
volume196
Intrest374
Strike
300
300
Last Price8.17May 16, 2025
Change
2.221.22%
Bid7.7
Ask8.05
volume380
Intrest162
Last Price6.55May 16, 2025
Change
0.7510.27%
Bid6.6
Ask6.9
volume135
Intrest62
Strike
302.5
302.5
Last Price10May 16, 2025
Change
2.3519.03%
Bid8.95
Ask9.35
volume510
Intrest45
Last Price5.6May 16, 2025
Change
0.35.08%
Bid5.55
Ask5.75
volume340
Intrest3090
Strike
305
305
Last Price10.55May 16, 2025
Change
2.5119.22%
Bid10.35
Ask10.85
volume51
Intrest184
Last Price4.72May 16, 2025
Change
0.285.6%
Bid4.6
Ask4.85
volume1167
Intrest149
Strike
307.5
307.5
Last Price12.2May 16, 2025
Change
3.1520.52%
Bid11.9
Ask12.45
volume58
Intrest71
Last Price3.67May 16, 2025
Change
0.389.38%
Bid3.75
Ask4
volume554
Intrest3309
Strike
310
310
Last Price12.6May 16, 2025
Change
3.7422.89%
Bid13.55
Ask14.1
volume32
Intrest109
Last Price3.19May 16, 2025
Change
0.359.89%
Bid3.05
Ask3.25
volume1084
Intrest104
Strike
312.5
312.5
Last Price14May 16, 2025
Change
5.528.21%
Bid15.15
Ask16
volume7
Intrest13
Last Price2.55May 16, 2025
Change
0.3512.07%
Bid2.51
Ask2.62
volume474
Intrest217
Strike
315
315
Last Price18May 16, 2025
Change
1.99.55%
Bid17.1
Ask17.9
volume42
Intrest36
Last Price1.84May 16, 2025
Change
0.4519.65%
Bid1.84
Ask2.11
volume671
Intrest306
Strike
317.5
317.5
Last Price23.05May 16, 2025
Change
7.2545.89%
Bid18
Ask19.9
volume2
Intrest21
Last Price1.63May 16, 2025
Change
0.2714.21%
Bid1.57
Ask1.74
volume341
Intrest667
Strike
320
320
Last Price20May 16, 2025
Change
313.04%
Bid20
Ask22.3
volume14
Intrest33
Last Price1.31May 16, 2025
Change
0.2717.09%
Bid1.22
Ask1.36
volume154
Intrest162
Strike
322.5
322.5
Last Price19.35May 14, 2025
Change
00%
Bid23.2
Ask24.65
volume0
Intrest7
Last Price1.03May 16, 2025
Change
0.1714.17%
Bid0.97
Ask1.05
volume1519
Intrest211
Strike
325
325
Last Price18.98May 14, 2025
Change
00%
Bid25.2
Ask27.95
volume0
Intrest2
Last Price0.8May 16, 2025
Change
0.3832.2%
Bid0.75
Ask0.84
volume1138
Intrest106
Strike
327.5
327.5
Last Price20.77May 14, 2025
Change
00%
Bid27.65
Ask30.35
volume0
Intrest2
Last Price0.52May 16, 2025
Change
0.2229.73%
Bid0.57
Ask0.67
volume1387
Intrest1211
Strike
330
330
Last Price31.8May 16, 2025
Change
3.3611.81%
Bid30
Ask32.55
volume56
Intrest66
Last Price0.45May 16, 2025
Change
0.2434.78%
Bid0.43
Ask0.51
volume74
Intrest278
Strike
332.5
332.5
Last Price-
Change
-
Bid32.25
Ask35.05
volume0
Intrest0
Last Price0.33May 16, 2025
Change
0.1936.54%
Bid0.25
Ask0.46
volume1075
Intrest656
Strike
335
335
Last Price30.35May 14, 2025
Change
00%
Bid34.2
Ask37.45
volume0
Intrest2
Last Price0.24May 16, 2025
Change
0.2450%
Bid0.16
Ask0.47
volume34
Intrest700
Strike
337.5
337.5
Last Price28.7May 14, 2025
Change
00%
Bid36.25
Ask39.9
volume0
Intrest2
Last Price0.21May 16, 2025
Change
0.1744.74%
Bid0.09
Ask0.21
volume15
Intrest162
Strike
340
340
Last Price41May 16, 2025
Change
824.24%
Bid38.35
Ask42.05
volume11
Intrest21
Last Price0.13May 16, 2025
Change
0.2262.86%
Bid0.05
Ask0.3
volume100
Intrest34
Strike
342.5
342.5
Last Price35.2May 14, 2025
Change
00%
Bid41.5
Ask44.8
volume0
Intrest0
Last Price0.15May 16, 2025
Change
0.1346.43%
Bid0.04
Ask0.32
volume22
Intrest61
Strike
345
345
Last Price37.4May 14, 2025
Change
00%
Bid43.2
Ask47.3
volume0
Intrest0
Last Price0.28May 15, 2025
Change
00%
Bid0.02
Ask0.46
volume0
Intrest15
Strike
347.5
347.5
Last Price-
Change
-
Bid45.8
Ask49.75
volume0
Intrest0
Last Price0.1May 16, 2025
Change
0.0741.18%
Bid0.05
Ask0.23
volume47
Intrest507
Strike
350
350
Last Price52.95May 16, 2025
Change
0.150.28%
Bid48.25
Ask52.2
volume1
Intrest1
Last Price-
Change
-
Bid0.01
Ask0.22
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid50.7
Ask54.75
volume0
Intrest0
Last Price0.07May 16, 2025
Change
0.1365%
Bid-
Ask0.67
volume18
Intrest173
Strike
355
355
Last Price47May 14, 2025
Change
00%
Bid53.2
Ask57.15
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.67
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid55.7
Ask59.7
volume0
Intrest0
Last Price0.02May 16, 2025
Change
0.183.33%
Bid-
Ask0.32
volume9
Intrest64
Strike
360
360
Last Price51.3May 14, 2025
Change
00%
Bid58.25
Ask62.1
volume0
Intrest0
Last Price0.04May 16, 2025
Change
0.0969.23%
Bid-
Ask0.2
volume32
Intrest92
Strike
365
365
Last Price-
Change
-
Bid63.3
Ask67
volume0
Intrest0
Last Price0.03May 16, 2025
Change
0.3191.18%
Bid0.02
Ask0.53
volume41
Intrest40
Strike
370
370
Last Price-
Change
-
Bid68.15
Ask72.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid73.3
Ask77.45
volume0
Intrest0
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Strike
380
380
Last Price-
Change
-
Bid78.3
Ask82
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved