$268.12
-17.41-6.10%
가까이에: -
$268.14
0.020.01%
시간외: May 9, 7:56 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
-
Bid186.15
Ask190.2
volume0
Intrest0
Strike
80
80
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Last Price205.56May 08, 2025
Change
00%
Bid181.2
Ask185.2
volume0
Intrest13
Strike
85
85
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest323
Last Price169.28May 05, 2025
Change
00%
Bid176.15
Ask180.2
volume0
Intrest6
Strike
90
90
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest93
Last Price81.86Mar 10, 2025
Change
00%
Bid171.15
Ask175.25
volume0
Intrest3
Strike
95
95
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest138
Last Price189.83May 08, 2025
Change
00%
Bid166.25
Ask170.25
volume0
Intrest18
Strike
100
100
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest842
Last Price61.59Apr 04, 2025
Change
00%
Bid161.15
Ask165.25
volume0
Intrest2
Strike
105
105
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest149
Last Price123.01Apr 24, 2025
Change
00%
Bid156.2
Ask160.25
volume0
Intrest3
Strike
110
110
Last Price0.01May 09, 2025
Change
0.2295.65%
Bid-
Ask0.4
volume5
Intrest330
Last Price118.13Apr 24, 2025
Change
00%
Bid151.25
Ask155.25
volume0
Intrest4
Strike
115
115
Last Price0.66May 07, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest221
Last Price151.66May 09, 2025
Change
19.0514.37%
Bid146.25
Ask149.75
volume1
Intrest31
Strike
120
120
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest1311
Last Price144.8May 09, 2025
Change
18.2611.2%
Bid141.2
Ask145.25
volume3
Intrest37
Strike
125
125
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest420
Last Price129.53May 07, 2025
Change
00%
Bid136.25
Ask140.25
volume0
Intrest8
Strike
130
130
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1953
Last Price124.63May 07, 2025
Change
00%
Bid131.25
Ask134.9
volume0
Intrest53
Strike
135
135
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest390
Last Price31.2Apr 07, 2025
Change
00%
Bid126.25
Ask130.3
volume0
Intrest98
Strike
140
140
Last Price0.04May 09, 2025
Change
0.03300%
Bid-
Ask0.02
volume7
Intrest316
Last Price67.2Apr 10, 2025
Change
00%
Bid121.25
Ask125.3
volume0
Intrest49
Strike
145
145
Last Price0.13May 09, 2025
Change
0.121200%
Bid-
Ask0.1
volume4
Intrest143
Last Price109May 07, 2025
Change
00%
Bid116.3
Ask120.3
volume0
Intrest102
Strike
150
150
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest2147
Last Price135.53May 08, 2025
Change
00%
Bid111.15
Ask114.9
volume0
Intrest42
Strike
155
155
Last Price0.01May 09, 2025
Change
0.0150%
Bid0.01
Ask0.24
volume1
Intrest1096
Last Price111.58May 09, 2025
Change
17.5813.61%
Bid106.25
Ask110.3
volume3
Intrest57
Strike
160
160
Last Price0.2May 09, 2025
Change
0.18900%
Bid0.01
Ask0.26
volume3
Intrest731
Last Price124.15May 08, 2025
Change
00%
Bid101.3
Ask105.3
volume0
Intrest163
Strike
165
165
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1034
Last Price109.88May 09, 2025
Change
11.469.44%
Bid96.35
Ask99.85
volume1
Intrest102
Strike
170
170
Last Price0.02May 09, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume6
Intrest766
Last Price95.48May 09, 2025
Change
18.0915.93%
Bid91.4
Ask95.35
volume10
Intrest1551
Strike
175
175
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.18
volume1
Intrest669
Last Price88.55May 09, 2025
Change
19.4117.98%
Bid86.35
Ask90
volume60
Intrest1511
Strike
180
180
Last Price0.03May 09, 2025
Change
0.0150%
Bid0.01
Ask0.07
volume31
Intrest2474
Last Price107May 08, 2025
Change
00%
Bid81.35
Ask85.05
volume0
Intrest378
Strike
185
185
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.25
volume4
Intrest1555
Last Price82.72May 09, 2025
Change
16.1516.33%
Bid76.4
Ask80.1
volume11
Intrest533
Strike
190
190
Last Price0.07May 09, 2025
Change
0.0222.22%
Bid0.02
Ask0.12
volume14
Intrest808
Last Price74.6May 01, 2025
Change
00%
Bid73.9
Ask77.9
volume0
Intrest2
Strike
192.5
192.5
Last Price0.09May 09, 2025
Change
0.08800%
Bid0.01
Ask0.25
volume2
Intrest26
Last Price75.14May 09, 2025
Change
8.9210.61%
Bid71.4
Ask75.05
volume1
Intrest233
Strike
195
195
Last Price0.1May 09, 2025
Change
0.0466.67%
Bid0.02
Ask0.18
volume22
Intrest1196
Last Price48.15Apr 28, 2025
Change
00%
Bid68.85
Ask72.95
volume0
Intrest1
Strike
197.5
197.5
Last Price0.1May 09, 2025
Change
1.0791.45%
Bid0.01
Ask0.25
volume2
Intrest42
Last Price79.78May 09, 2025
Change
6.497.52%
Bid66.45
Ask70.05
volume4
Intrest834
Strike
200
200
Last Price0.11May 09, 2025
Change
0.0457.14%
Bid0.08
Ask0.12
volume80
Intrest892
Last Price32.95Apr 24, 2025
Change
00%
Bid63.95
Ask67.65
volume0
Intrest4
Strike
202.5
202.5
Last Price0.05May 09, 2025
Change
0.03150%
Bid0.08
Ask0.19
volume2
Intrest27
Last Price86.02May 08, 2025
Change
00%
Bid61.5
Ask65.2
volume0
Intrest27
Strike
205
205
Last Price0.06May 09, 2025
Change
00%
Bid0.03
Ask0.23
volume22
Intrest153
Last Price30.3Apr 24, 2025
Change
00%
Bid59
Ask62.7
volume0
Intrest20
Strike
207.5
207.5
Last Price0.15May 09, 2025
Change
3.1595.45%
Bid0.05
Ask0.25
volume1
Intrest32
Last Price60May 09, 2025
Change
16.3121.37%
Bid56.7
Ask59.95
volume2
Intrest2001
Strike
210
210
Last Price0.18May 09, 2025
Change
0.0880%
Bid0.11
Ask0.25
volume297
Intrest1100
Last Price50.25May 06, 2025
Change
00%
Bid54.1
Ask57.8
volume0
Intrest43
Strike
212.5
212.5
Last Price0.24May 09, 2025
Change
0.0850%
Bid0.07
Ask0.25
volume2
Intrest147
Last Price55.98May 09, 2025
Change
4.989.76%
Bid51.65
Ask55.35
volume2
Intrest58
Strike
215
215
Last Price0.22May 09, 2025
Change
0.0210%
Bid0.05
Ask0.42
volume77
Intrest155
Last Price56.61May 09, 2025
Change
12.4217.99%
Bid50
Ask52.9
volume1
Intrest91
Strike
217.5
217.5
Last Price0.25May 09, 2025
Change
0.1943.18%
Bid0.11
Ask0.68
volume19
Intrest286
Last Price52.7May 09, 2025
Change
15.322.5%
Bid48.05
Ask50.25
volume7
Intrest973
Strike
220
220
Last Price0.4May 09, 2025
Change
0.133.33%
Bid0.33
Ask0.5
volume341
Intrest892
Last Price43.79May 07, 2025
Change
00%
Bid44.3
Ask48
volume0
Intrest24
Strike
222.5
222.5
Last Price0.46May 09, 2025
Change
0.1864.29%
Bid0.32
Ask0.75
volume11
Intrest72
Last Price45.9May 09, 2025
Change
18.0228.19%
Bid42.15
Ask45.4
volume20
Intrest2103
Strike
225
225
Last Price0.45May 09, 2025
Change
0.0512.5%
Bid0.22
Ask0.78
volume37
Intrest100
Last Price41.44May 09, 2025
Change
12.5523.25%
Bid39.9
Ask42.8
volume21
Intrest7
Strike
227.5
227.5
Last Price0.65May 09, 2025
Change
0.41170.83%
Bid0.59
Ask0.66
volume117
Intrest74
Last Price39.8May 09, 2025
Change
17.5530.6%
Bid37.7
Ask40.2
volume40
Intrest1338
Strike
230
230
Last Price0.7May 09, 2025
Change
0.2555.56%
Bid0.64
Ask0.77
volume241
Intrest1578
Last Price39.3May 09, 2025
Change
19.0832.68%
Bid35.15
Ask38.05
volume4
Intrest34
Strike
232.5
232.5
Last Price0.89May 09, 2025
Change
0.3461.82%
Bid0.84
Ask0.89
volume67
Intrest55
Last Price35.83May 09, 2025
Change
18.8634.49%
Bid33.25
Ask35.75
volume27
Intrest49
Strike
235
235
Last Price0.99May 09, 2025
Change
0.3452.31%
Bid1
Ask1.08
volume141
Intrest138
Last Price34.15May 09, 2025
Change
13.8528.85%
Bid30.85
Ask33.35
volume50
Intrest45
Strike
237.5
237.5
Last Price1.22May 09, 2025
Change
0.5890.62%
Bid1.18
Ask1.26
volume161
Intrest36
Last Price31.08May 09, 2025
Change
18.5737.4%
Bid29.15
Ask30.35
volume105
Intrest680
Strike
240
240
Last Price1.48May 09, 2025
Change
0.6272.09%
Bid1.41
Ask1.5
volume1621
Intrest815
Last Price43.95May 08, 2025
Change
00%
Bid26.75
Ask29.55
volume0
Intrest13
Strike
242.5
242.5
Last Price1.72May 09, 2025
Change
0.9109.76%
Bid1.64
Ask1.77
volume27
Intrest33
Last Price27.05May 09, 2025
Change
19.7842.24%
Bid24.6
Ask26.75
volume14
Intrest50
Strike
245
245
Last Price2.1May 09, 2025
Change
0.9582.61%
Bid1.98
Ask2.1
volume272
Intrest134
Last Price23.39May 09, 2025
Change
15.4939.84%
Bid22.3
Ask24.25
volume4
Intrest25
Strike
247.5
247.5
Last Price2.48May 09, 2025
Change
1.36121.43%
Bid2.34
Ask2.46
volume53
Intrest72
Last Price21.35May 09, 2025
Change
16.7143.9%
Bid20.6
Ask21.85
volume4040
Intrest2115
Strike
250
250
Last Price2.73May 09, 2025
Change
1.2382%
Bid2.76
Ask2.92
volume838
Intrest777
Last Price21.8May 09, 2025
Change
18.4545.84%
Bid18.5
Ask19.6
volume2
Intrest50
Strike
252.5
252.5
Last Price3.28May 09, 2025
Change
1.5589.6%
Bid3.15
Ask3.45
volume54
Intrest115
Last Price18.6May 09, 2025
Change
18.9350.44%
Bid16.55
Ask17.75
volume10
Intrest155
Strike
255
255
Last Price3.88May 09, 2025
Change
1.8591.13%
Bid3.65
Ask4
volume316
Intrest157
Last Price16.63May 09, 2025
Change
14.2446.13%
Bid15
Ask15.75
volume30
Intrest99
Strike
257.5
257.5
Last Price4.5May 09, 2025
Change
2.0986.72%
Bid4.3
Ask4.6
volume157
Intrest186
Last Price13.35May 09, 2025
Change
15.754.04%
Bid13.2
Ask14.05
volume140
Intrest1442
Strike
260
260
Last Price5.4May 09, 2025
Change
2.6193.55%
Bid5.05
Ask5.4
volume1607
Intrest1195
Last Price13.52May 09, 2025
Change
16.9255.58%
Bid11.6
Ask12.2
volume11
Intrest22
Strike
262.5
262.5
Last Price6.18May 09, 2025
Change
3.4122.3%
Bid5.85
Ask6.35
volume313
Intrest115
Last Price10.46May 09, 2025
Change
16.9261.8%
Bid10.15
Ask10.6
volume64
Intrest257
Strike
265
265
Last Price7.15May 09, 2025
Change
3.595.89%
Bid6.85
Ask7.15
volume286
Intrest115
Last Price9May 09, 2025
Change
16.564.71%
Bid8.75
Ask9.25
volume78
Intrest70
Strike
267.5
267.5
Last Price7.9May 09, 2025
Change
4.9163.33%
Bid7.95
Ask8.4
volume141
Intrest447
Last Price7.5May 09, 2025
Change
13.2363.82%
Bid7.4
Ask7.9
volume4351
Intrest795
Strike
270
270
Last Price9.5May 09, 2025
Change
4.85104.3%
Bid9.15
Ask9.7
volume526
Intrest326
Last Price6.55May 09, 2025
Change
15.7670.64%
Bid6.25
Ask6.8
volume384
Intrest65
Strike
272.5
272.5
Last Price10.75May 09, 2025
Change
5.2796.17%
Bid10.35
Ask11.05
volume114
Intrest18
Last Price5.5May 09, 2025
Change
11.7568.12%
Bid5.25
Ask5.7
volume489
Intrest276
Strike
275
275
Last Price12.1May 09, 2025
Change
5.7991.76%
Bid11.9
Ask12.45
volume261
Intrest172
Last Price4.4May 09, 2025
Change
13.7675.77%
Bid4.35
Ask4.8
volume212
Intrest67
Strike
277.5
277.5
Last Price12.4May 09, 2025
Change
6.6113.79%
Bid13.35
Ask14.1
volume144
Intrest50
Last Price3.8May 09, 2025
Change
10.172.66%
Bid3.6
Ask3.95
volume710
Intrest3416
Strike
280
280
Last Price14.3May 09, 2025
Change
6.481.01%
Bid15.05
Ask15.95
volume362
Intrest435
Last Price3May 09, 2025
Change
9.6576.28%
Bid2.9
Ask3.2
volume2468
Intrest72
Strike
282.5
282.5
Last Price16.25May 09, 2025
Change
7.2580.56%
Bid16.8
Ask17.7
volume60
Intrest66
Last Price2.45May 09, 2025
Change
9.579.5%
Bid2.33
Ask2.55
volume1021
Intrest423
Strike
285
285
Last Price18.35May 09, 2025
Change
8.3583.5%
Bid18.65
Ask19.75
volume184
Intrest759
Last Price1.93May 09, 2025
Change
-
Bid1.85
Ask2.04
volume89
Intrest0
Strike
287.5
287.5
Last Price21.15May 09, 2025
Change
-
Bid20.15
Ask22
volume2
Intrest0
Last Price1.58May 09, 2025
Change
7.1281.84%
Bid1.46
Ask1.62
volume672
Intrest985
Strike
290
290
Last Price22.7May 09, 2025
Change
9.9578.04%
Bid23
Ask24.95
volume71
Intrest229
Last Price1.29May 09, 2025
Change
-
Bid1.14
Ask1.3
volume99
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid23.35
Ask26.15
volume0
Intrest0
Last Price0.88May 09, 2025
Change
5.9187.04%
Bid0.89
Ask0.99
volume338
Intrest171
Strike
295
295
Last Price25.39May 09, 2025
Change
9.6561.31%
Bid26.55
Ask28.6
volume24
Intrest49
Last Price0.72May 09, 2025
Change
-
Bid0.67
Ask0.78
volume115
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid28.2
Ask31
volume0
Intrest0
Last Price0.55May 09, 2025
Change
4.3588.78%
Bid0.52
Ask0.59
volume10046
Intrest4923
Strike
300
300
Last Price29May 09, 2025
Change
1052.63%
Bid31.2
Ask33.45
volume187
Intrest245
Last Price0.49May 09, 2025
Change
-
Bid0.39
Ask0.47
volume96
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid33
Ask35.85
volume0
Intrest0
Last Price0.35May 09, 2025
Change
3.189.86%
Bid0.3
Ask0.43
volume420
Intrest278
Strike
305
305
Last Price27.65May 09, 2025
Change
6.329.51%
Bid35.5
Ask38.25
volume2
Intrest75
Last Price0.3May 09, 2025
Change
-
Bid-
Ask0.81
volume17
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid37.8
Ask41.45
volume0
Intrest0
Last Price0.27May 09, 2025
Change
2.1989.02%
Bid0.12
Ask0.43
volume784
Intrest1249
Strike
310
310
Last Price41.04May 09, 2025
Change
16.4466.83%
Bid40.25
Ask43.6
volume4
Intrest32
Last Price0.46May 09, 2025
Change
-
Bid0.07
Ask0.65
volume14
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid42.75
Ask46.15
volume0
Intrest0
Last Price0.11May 09, 2025
Change
1.6293.64%
Bid0.1
Ask0.15
volume319
Intrest147
Strike
315
315
Last Price26.15May 08, 2025
Change
00%
Bid45.25
Ask48.45
volume0
Intrest20
Last Price0.18May 09, 2025
Change
-
Bid0.04
Ask0.31
volume4
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid47.35
Ask51.4
volume0
Intrest0
Last Price0.08May 09, 2025
Change
1.2193.8%
Bid0.05
Ask0.12
volume383
Intrest2628
Strike
320
320
Last Price47.56May 09, 2025
Change
33.1141.04%
Bid49.85
Ask53.95
volume1
Intrest2
Last Price-
Change
-
Bid0.02
Ask0.49
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid52.35
Ask56.45
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.7593.75%
Bid-
Ask0.1
volume81
Intrest248
Strike
325
325
Last Price-
Change
-
Bid54.85
Ask58.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid57.35
Ask61.45
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.5494.74%
Bid0.02
Ask0.1
volume129
Intrest661
Strike
330
330
Last Price58.62May 09, 2025
Change
15.1520.54%
Bid59.85
Ask63.95
volume1
Intrest1
Last Price0.12May 09, 2025
Change
-
Bid0.01
Ask0.28
volume20
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid62.35
Ask66.45
volume0
Intrest0
Last Price0.1May 09, 2025
Change
0.2974.36%
Bid-
Ask0.07
volume13
Intrest88
Strike
335
335
Last Price-
Change
-
Bid64.85
Ask68.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid67.35
Ask71.45
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.2592.59%
Bid-
Ask0.05
volume86
Intrest1671
Strike
340
340
Last Price75.98Feb 14, 2025
Change
00%
Bid69.85
Ask73.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid72.35
Ask76.45
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.2392%
Bid0.01
Ask0.04
volume8
Intrest334
Strike
345
345
Last Price85.2May 01, 2025
Change
00%
Bid74.85
Ask78.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid77.35
Ask81.45
volume0
Intrest0
Last Price0.06May 09, 2025
Change
0.162.5%
Bid-
Ask0.03
volume13
Intrest574
Strike
350
350
Last Price193Apr 04, 2025
Change
00%
Bid79.85
Ask83.95
volume0
Intrest0
Last Price0.16May 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Strike
355
355
Last Price-
Change
-
Bid84.85
Ask88.85
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.1990.48%
Bid0.01
Ask0.03
volume12
Intrest2622
Strike
360
360
Last Price86.45Feb 19, 2025
Change
00%
Bid89.85
Ask93.95
volume0
Intrest0
Last Price0.71May 07, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest13
Strike
365
365
Last Price-
Change
-
Bid94.85
Ask98.85
volume0
Intrest0
Last Price0.26May 07, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest902
Strike
370
370
Last Price140.15Nov 05, 2024
Change
00%
Bid99.85
Ask103.95
volume0
Intrest0
Last Price0.27May 05, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest719
Strike
380
380
Last Price161.25Dec 23, 2024
Change
00%
Bid109.85
Ask113.95
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest936
Strike
390
390
Last Price136.5Feb 04, 2025
Change
00%
Bid119.85
Ask123.9
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume10
Intrest729
Strike
400
400
Last Price-
Change
-
Bid129.85
Ask133.85
volume0
Intrest0
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest33
Strike
410
410
Last Price-
Change
-
Bid139.85
Ask143.9
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.03
volume14
Intrest185
Strike
420
420
Last Price194.7Feb 27, 2025
Change
00%
Bid149.85
Ask153.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved