$332.03
4.871.49%
시간외: 4:02 PM EDT
Comments
Loading...
Carvana (NYSE:CVNA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Carvana의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Carvana에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid212
Ask216.35
volume0
Intrest0
Strike
90
90
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid207
Ask211.3
volume0
Intrest0
Strike
95
95
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest5
Last Price-
Change
-
Bid202.35
Ask206.35
volume0
Intrest0
Strike
100
100
Last Price0.26May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest174
Last Price-
Change
-
Bid197.4
Ask201.35
volume0
Intrest0
Strike
105
105
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest48
Last Price88Apr 11, 2025
Change
00%
Bid192.35
Ask196.35
volume0
Intrest10
Strike
110
110
Last Price0.25May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price-
Change
-
Bid187.35
Ask191.35
volume0
Intrest0
Strike
115
115
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest1
Last Price80Apr 11, 2025
Change
00%
Bid182.2
Ask186.3
volume0
Intrest16
Strike
120
120
Last Price0.67May 07, 2025
Change
00%
Bid-
Ask1.91
volume0
Intrest9
Last Price181.72May 23, 2025
Change
00%
Bid177.05
Ask181.3
volume0
Intrest3
Strike
125
125
Last Price0.45May 07, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest17
Last Price58Apr 08, 2025
Change
00%
Bid172
Ask176.35
volume0
Intrest17
Strike
130
130
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask2.09
volume0
Intrest16
Last Price-
Change
-
Bid167
Ask171.35
volume0
Intrest0
Strike
135
135
Last Price0.75May 06, 2025
Change
00%
Bid-
Ask1.91
volume0
Intrest14
Last Price167.35May 23, 2025
Change
00%
Bid162.35
Ask166.35
volume0
Intrest2
Strike
140
140
Last Price0.26May 23, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest29
Last Price162.42May 23, 2025
Change
00%
Bid157.35
Ask161.3
volume0
Intrest3
Strike
145
145
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest33
Last Price155.6May 23, 2025
Change
00%
Bid152.4
Ask156.35
volume0
Intrest2
Strike
150
150
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest45
Last Price-
Change
-
Bid147.35
Ask151.35
volume0
Intrest0
Strike
155
155
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest18
Last Price81.21Apr 25, 2025
Change
00%
Bid142.35
Ask146.35
volume0
Intrest4
Strike
160
160
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest26
Last Price58.65Apr 09, 2025
Change
00%
Bid137.4
Ask141.35
volume0
Intrest1
Strike
165
165
Last Price0.14May 23, 2025
Change
00%
Bid-
Ask1.79
volume0
Intrest17
Last Price134.3May 23, 2025
Change
00%
Bid132
Ask136.35
volume0
Intrest5
Strike
170
170
Last Price1.17May 07, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest25
Last Price128.44May 23, 2025
Change
00%
Bid127.35
Ask131.35
volume0
Intrest12
Strike
175
175
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest43
Last Price126.2May 23, 2025
Change
00%
Bid122
Ask126.45
volume0
Intrest61
Strike
180
180
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest550
Last Price121.02May 23, 2025
Change
00%
Bid117.35
Ask121.35
volume0
Intrest1
Strike
185
185
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest33
Last Price116.22May 23, 2025
Change
00%
Bid112.4
Ask116.35
volume0
Intrest13
Strike
190
190
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest97
Last Price38.85Apr 23, 2025
Change
00%
Bid107.35
Ask111.35
volume0
Intrest6
Strike
195
195
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest65
Last Price105.8May 23, 2025
Change
00%
Bid102.4
Ask106.45
volume0
Intrest48
Strike
200
200
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest357
Last Price101.28May 23, 2025
Change
00%
Bid97
Ask101.35
volume0
Intrest24
Strike
205
205
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest92
Last Price96.75May 23, 2025
Change
00%
Bid92.35
Ask96.45
volume0
Intrest21
Strike
210
210
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price80.5May 21, 2025
Change
00%
Bid87.35
Ask91.35
volume0
Intrest66
Strike
215
215
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask1.71
volume0
Intrest65
Last Price76.7May 21, 2025
Change
00%
Bid82.4
Ask86.35
volume0
Intrest50
Strike
220
220
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest269
Last Price67.31May 21, 2025
Change
00%
Bid77
Ask81.35
volume0
Intrest29
Strike
225
225
Last Price0.28May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Last Price75.83May 23, 2025
Change
00%
Bid72.35
Ask76.35
volume0
Intrest6
Strike
230
230
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest155
Last Price63.3May 21, 2025
Change
00%
Bid69.85
Ask73.85
volume0
Intrest4
Strike
232.5
232.5
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest36
Last Price71.13May 23, 2025
Change
00%
Bid67
Ask71.3
volume0
Intrest107
Strike
235
235
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest113
Last Price61.55May 22, 2025
Change
00%
Bid64.5
Ask68.85
volume0
Intrest8
Strike
237.5
237.5
Last Price0.21May 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest23
Last Price65.04May 23, 2025
Change
00%
Bid62.4
Ask66.35
volume0
Intrest10
Strike
240
240
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest265
Last Price62.65May 23, 2025
Change
00%
Bid59.85
Ask63.85
volume0
Intrest5
Strike
242.5
242.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Last Price59.35May 23, 2025
Change
00%
Bid57.15
Ask61.35
volume0
Intrest48
Strike
245
245
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Last Price58.48May 23, 2025
Change
00%
Bid54.9
Ask58.85
volume0
Intrest20
Strike
247.5
247.5
Last Price0.78May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest144
Last Price48.93May 23, 2025
Change
00%
Bid53
Ask55.65
volume0
Intrest4009
Strike
250
250
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest614
Last Price53.94May 23, 2025
Change
00%
Bid50.3
Ask54
volume0
Intrest160
Strike
252.5
252.5
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest71
Last Price38.28May 21, 2025
Change
00%
Bid47.4
Ask51.35
volume0
Intrest117
Strike
255
255
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest342
Last Price44.35May 22, 2025
Change
00%
Bid44.55
Ask48.8
volume0
Intrest10
Strike
257.5
257.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest325
Last Price45.8May 23, 2025
Change
00%
Bid42.25
Ask46.5
volume0
Intrest40
Strike
260
260
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3557
Last Price32.75May 22, 2025
Change
00%
Bid39.75
Ask43.85
volume0
Intrest28
Strike
262.5
262.5
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.62
volume0
Intrest238
Last Price41.62May 23, 2025
Change
00%
Bid38.05
Ask41.45
volume0
Intrest72
Strike
265
265
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest874
Last Price35.24May 23, 2025
Change
00%
Bid34.5
Ask38.85
volume0
Intrest105
Strike
267.5
267.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest140
Last Price36.59May 23, 2025
Change
00%
Bid33.1
Ask36.4
volume0
Intrest159
Strike
270
270
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest815
Last Price33.1May 23, 2025
Change
00%
Bid29.9
Ask33.85
volume0
Intrest74
Strike
272.5
272.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest378
Last Price31.5May 23, 2025
Change
00%
Bid27.05
Ask31.5
volume0
Intrest95
Strike
275
275
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1373
Last Price25.69May 22, 2025
Change
00%
Bid24.4
Ask28.9
volume0
Intrest41
Strike
277.5
277.5
Last Price0.21May 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest338
Last Price24.65May 23, 2025
Change
00%
Bid23.15
Ask25.95
volume0
Intrest253
Strike
280
280
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1071
Last Price23.95May 23, 2025
Change
00%
Bid20.55
Ask23.3
volume0
Intrest26
Strike
282.5
282.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest761
Last Price21.76May 23, 2025
Change
00%
Bid18.15
Ask21.2
volume0
Intrest153
Strike
285
285
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1334
Last Price14.67May 23, 2025
Change
00%
Bid15.65
Ask18.85
volume0
Intrest25
Strike
287.5
287.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest896
Last Price14.2May 23, 2025
Change
00%
Bid13.3
Ask16.45
volume0
Intrest632
Strike
290
290
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest901
Last Price14.4May 23, 2025
Change
00%
Bid10.6
Ask13.75
volume0
Intrest123
Strike
292.5
292.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest627
Last Price9.45May 23, 2025
Change
00%
Bid8.3
Ask10.75
volume0
Intrest3245
Strike
295
295
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest734
Last Price7.35May 23, 2025
Change
00%
Bid6
Ask8.15
volume0
Intrest277
Strike
297.5
297.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest409
Last Price5May 23, 2025
Change
00%
Bid3.55
Ask5.65
volume0
Intrest346
Strike
300
300
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest703
Last Price1.7May 23, 2025
Change
00%
Bid1.11
Ask3.35
volume0
Intrest290
Strike
302.5
302.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest366
Last Price0.25May 23, 2025
Change
00%
Bid0.02
Ask0.59
volume0
Intrest1996
Strike
305
305
Last Price0.68May 23, 2025
Change
00%
Bid0.47
Ask1.33
volume0
Intrest1067
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest982
Strike
307.5
307.5
Last Price3.13May 23, 2025
Change
00%
Bid1.46
Ask4.05
volume0
Intrest123
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1926
Strike
310
310
Last Price5May 23, 2025
Change
00%
Bid3.5
Ask6.2
volume0
Intrest130
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest305
Strike
312.5
312.5
Last Price8May 23, 2025
Change
00%
Bid6.9
Ask8.75
volume0
Intrest11
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest645
Strike
315
315
Last Price9.79May 23, 2025
Change
00%
Bid9.3
Ask11.25
volume0
Intrest50
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest639
Strike
317.5
317.5
Last Price22.25May 20, 2025
Change
00%
Bid11.8
Ask14.45
volume0
Intrest14
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1002
Strike
320
320
Last Price15.78May 23, 2025
Change
00%
Bid13.65
Ask16.35
volume0
Intrest14
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest241
Strike
322.5
322.5
Last Price25.65May 21, 2025
Change
00%
Bid16.8
Ask19.45
volume0
Intrest7
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1523
Strike
325
325
Last Price18.83May 23, 2025
Change
00%
Bid19.3
Ask21.95
volume0
Intrest8
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest199
Strike
327.5
327.5
Last Price21.54May 23, 2025
Change
00%
Bid21.8
Ask24.45
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1812
Strike
330
330
Last Price22.75May 23, 2025
Change
00%
Bid23.65
Ask27.65
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest457
Strike
332.5
332.5
Last Price35.45May 21, 2025
Change
00%
Bid26.15
Ask30.5
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1020
Strike
335
335
Last Price30.35May 14, 2025
Change
00%
Bid28.65
Ask32.6
volume0
Intrest0
Last Price0.26May 23, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest707
Strike
337.5
337.5
Last Price28.7May 14, 2025
Change
00%
Bid31.15
Ask35.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest342
Strike
340
340
Last Price39.32May 20, 2025
Change
00%
Bid33.65
Ask38
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest122
Strike
342.5
342.5
Last Price35.2May 14, 2025
Change
00%
Bid36.15
Ask40.1
volume0
Intrest0
Last Price0.16May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest66
Strike
345
345
Last Price37.4May 14, 2025
Change
00%
Bid38.65
Ask42.6
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
347.5
347.5
Last Price-
Change
-
Bid41.15
Ask45.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest740
Strike
350
350
Last Price47May 19, 2025
Change
00%
Bid43.65
Ask47.55
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
352.5
352.5
Last Price-
Change
-
Bid46.15
Ask50.15
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest166
Strike
355
355
Last Price47May 14, 2025
Change
00%
Bid48.65
Ask53
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask1.78
volume0
Intrest4
Strike
357.5
357.5
Last Price-
Change
-
Bid51.15
Ask55.5
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
360
360
Last Price51.3May 14, 2025
Change
00%
Bid53.65
Ask57.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest100
Strike
365
365
Last Price64.3May 20, 2025
Change
00%
Bid58.65
Ask62.65
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask1.82
volume0
Intrest61
Strike
370
370
Last Price-
Change
-
Bid63.65
Ask67.65
volume0
Intrest0
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid68.65
Ask72.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
380
380
Last Price-
Change
-
Bid73.65
Ask77.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved