$211.41
2.111.01%
가까이에: -
$212.73
1.320.63%
시간외: Apr 17, 7:59 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 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
© 2025 Benzinga | All Rights Reserved