Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 65.97 | -5.36 | -7.51% | 1 | 1 | 45.00 | 0.04 | 0.00 | - | 1 | 105 |
| 60.79 | -5.40 | -8.16% | 1 | 34 | 50.00 | 0.03 | 0.00 | - | 3 | 143 |
| 55.96 | +1.11 | +2.02% | 3 | 5 | 55.00 | 0.01 | 0.00 | - | 60 | 124 |
| 53.75 | 0.00 | - | 1 | 1 | 58.00 | 0.01 | 0.00 | - | 40 | 177 |
| 59.01 | 0.00 | - | 6 | 6 | 59.00 | 0.01 | 0.00 | - | 50 | 103 |
| 50.93 | -1.92 | -3.63% | 3 | 7 | 60.00 | 0.01 | 0.00 | - | 7 | 70 |
| 56.75 | 0.00 | - | 10 | 11 | 61.00 | 0.26 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 62.00 | 0.01 | 0.00 | - | 10 | 25 |
| 46.95 | -3.90 | -7.67% | 1 | 2 | 63.00 | 0.01 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 64.00 | 0.40 | 0.00 | - | 10 | 16 |
| 45.89 | -3.96 | -7.94% | 1 | 3 | 65.00 | 0.08 | 0.00 | - | 6 | 58 |
| - | - | - | - | - | 66.00 | 1.87 | 0.00 | - | 1 | 19 |
| 47.98 | 0.00 | - | 1 | 1 | 67.00 | 0.16 | 0.00 | - | 3 | 4 |
| 42.96 | -6.27 | -12.74% | 1 | 2 | 68.00 | 0.01 | 0.00 | - | 5 | 46 |
| 45.94 | 0.00 | - | 1 | 0 | 69.00 | 0.01 | 0.00 | - | 6 | 50 |
| 40.72 | -5.83 | -12.52% | 2 | 23 | 70.00 | 0.02 | 0.00 | - | 5 | 81 |
| 39.47 | -8.43 | -17.60% | 1 | 4 | 71.00 | 0.02 | 0.00 | - | 2 | 3 |
| 38.39 | -11.24 | -22.65% | 5 | 13 | 72.00 | 0.09 | 0.00 | - | 1 | 103 |
| 43.97 | 0.00 | - | 1 | 5 | 73.00 | 0.10 | 0.00 | - | 2 | 13 |
| 43.87 | 0.00 | - | 35 | 37 | 74.00 | 0.03 | 0.00 | - | 1 | 23 |
| 34.79 | -7.98 | -18.66% | 5 | 12 | 75.00 | 0.02 | 0.00 | - | 14 | 107 |
| 42.10 | 0.00 | - | 1 | 40 | 76.00 | 0.01 | 0.00 | - | 4 | 33 |
| 40.07 | 0.00 | - | 1 | 2 | 77.00 | 0.28 | 0.00 | - | 7 | 9 |
| 32.59 | -7.77 | -19.25% | 1 | 19 | 78.00 | 0.01 | 0.00 | - | 1 | 55 |
| 38.85 | 0.00 | - | 1 | 3 | 79.00 | 0.02 | 0.00 | - | 5 | 151 |
| 30.42 | -7.58 | -19.95% | 10 | 19 | 80.00 | 0.03 | 0.00 | - | 9 | 442 |
| 31.40 | -10.78 | -25.56% | 1 | 8 | 81.00 | 0.01 | 0.00 | - | 1 | 15 |
| 35.05 | 0.00 | - | 41 | 61 | 82.00 | 0.02 | 0.00 | - | 6 | 20 |
| 32.50 | 0.00 | - | 1 | 4 | 83.00 | 0.02 | 0.00 | - | 1 | 20 |
| 33.05 | 0.00 | - | 2 | 2 | 84.00 | 0.01 | 0.00 | - | 12 | 36 |
| 24.81 | -5.89 | -19.19% | 1 | 36 | 85.00 | 0.05 | 0.00 | - | 9 | 38 |
| 31.10 | 0.00 | - | 4 | 5 | 86.00 | 0.36 | 0.00 | - | 4 | 27 |
| 24.03 | -4.41 | -15.51% | 1 | 12 | 87.00 | 0.01 | -0.04 | -80.00% | 25 | 7 |
| 34.00 | 0.00 | - | 1 | 1 | 88.00 | 0.01 | 0.00 | - | 5 | 21 |
| 26.44 | 0.00 | - | 1 | 6 | 89.00 | 0.05 | 0.00 | - | 15 | 29 |
| 20.74 | -4.21 | -16.87% | 2 | 62 | 90.00 | 0.05 | 0.00 | - | 2 | 319 |
| 18.10 | 0.00 | - | 1 | 9 | 91.00 | 0.01 | -0.02 | -66.67% | 40 | 127 |
| 17.87 | 0.00 | - | 1 | 9 | 92.00 | 0.01 | 0.00 | - | 6 | 92 |
| 29.74 | 0.00 | - | 2 | 3 | 93.00 | 0.05 | +0.02 | +66.67% | 16 | 38 |
| 21.76 | 0.00 | - | 2 | 201 | 94.00 | 0.01 | -0.04 | -80.00% | 3 | 18 |
| 15.57 | -6.22 | -28.55% | 2 | 16 | 95.00 | 0.02 | -0.02 | -50.00% | 18 | 163 |
| 14.95 | -10.39 | -41.00% | 4 | 25 | 96.00 | 0.05 | 0.00 | - | 1 | 1,676 |
| 15.49 | -4.75 | -23.47% | 1 | 2 | 97.00 | 0.01 | -0.04 | -80.00% | 12 | 126 |
| 18.05 | 0.00 | - | 1 | 10 | 98.00 | 0.01 | -0.07 | -87.50% | 3 | 557 |
| 10.53 | 0.00 | - | 2 | 8 | 99.00 | 0.01 | -0.09 | -90.00% | 26 | 109 |
| 11.19 | +2.19 | +24.33% | 4 | 60 | 100.00 | 0.01 | -0.07 | -77.78% | 238 | 1,088 |
| - | - | - | - | - | 101.00 | 0.01 | -0.12 | -92.31% | 36 | 83 |
| 9.66 | -4.50 | -31.78% | 1 | 2 | 102.00 | 0.01 | -0.13 | -92.86% | 30 | 384 |
| 6.65 | 0.00 | - | 6 | 1 | 103.00 | 0.01 | -0.14 | -93.33% | 56 | 651 |
| 5.75 | 0.00 | - | 6 | 7 | 104.00 | 0.01 | -0.23 | -95.83% | 32 | 118 |
| 6.22 | +1.48 | +31.22% | 7 | 56 | 105.00 | 0.02 | -0.28 | -93.33% | 658 | 902 |
| 4.66 | -7.54 | -61.80% | 2 | 4 | 106.00 | 0.01 | -0.49 | -98.00% | 103 | 153 |
| 3.50 | 0.00 | - | 10 | 15 | 107.00 | 0.06 | -0.54 | -90.00% | 70 | 243 |
| 3.29 | +0.74 | +29.02% | 3 | 30 | 108.00 | 0.04 | -0.85 | -95.51% | 285 | 323 |
| 0.74 | -1.21 | -62.05% | 20 | 64 | 109.00 | 0.17 | -1.20 | -86.33% | 1,030 | 370 |
| 0.15 | -1.37 | -90.13% | 427 | 149 | 110.00 | 0.47 | -1.29 | -66.49% | 4,051 | 2,510 |
| 0.08 | -0.90 | -91.84% | 225 | 301 | 111.00 | 1.64 | -0.84 | -33.87% | 561 | 799 |
| 0.05 | -0.74 | -93.67% | 278 | 88 | 112.00 | 2.37 | -0.73 | -23.55% | 261 | 612 |
| 0.01 | -0.47 | -97.92% | 566 | 141 | 113.00 | 3.41 | -1.01 | -22.85% | 209 | 657 |
| 0.01 | -0.29 | -96.67% | 199 | 227 | 114.00 | 4.37 | -0.20 | -4.38% | 58 | 475 |
| 0.01 | -0.21 | -95.45% | 606 | 479 | 115.00 | 5.32 | -0.18 | -3.27% | 78 | 616 |
| 0.01 | -0.12 | -92.31% | 75 | 257 | 116.00 | 6.00 | -0.90 | -13.04% | 28 | 154 |
| 0.01 | -0.09 | -90.00% | 225 | 414 | 117.00 | 6.44 | -1.70 | -20.88% | 78 | 851 |
| 0.01 | -0.07 | -87.50% | 14 | 304 | 118.00 | 8.24 | -0.68 | -7.62% | 13 | 302 |
| 0.01 | -0.05 | -83.33% | 35 | 254 | 119.00 | 8.85 | -0.64 | -6.74% | 24 | 194 |
| 0.01 | -0.04 | -66.67% | 469 | 893 | 120.00 | 9.66 | -1.54 | -13.75% | 42 | 294 |
| 0.01 | 0.00 | - | 8 | 326 | 121.00 | 9.77 | -1.83 | -15.78% | 1 | 93 |
| 0.02 | +0.01 | +100.00% | 103 | 433 | 122.00 | 9.98 | -2.02 | -16.83% | 2 | 29 |
| 0.01 | -0.01 | -50.00% | 6 | 227 | 123.00 | 13.90 | 0.00 | - | 8 | 23 |
| 0.01 | 0.00 | - | 32 | 478 | 124.00 | 12.10 | 0.00 | - | 1 | 17 |
| 0.01 | -0.01 | -50.00% | 2,654 | 7,563 | 125.00 | 14.24 | -0.76 | -5.07% | 6 | 1 |
| 0.05 | +0.02 | +66.67% | 30 | 437 | 126.00 | 15.53 | 0.00 | - | 2 | 4 |
| 0.01 | -0.01 | -50.00% | 18 | 715 | 127.00 | 14.96 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 2 | 225 | 128.00 | 16.08 | +3.08 | +23.69% | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 19 | 601 | 129.00 | 10.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 832 | 3,728 | 130.00 | 17.85 | -2.15 | -10.75% | 3 | 5 |
| 0.01 | 0.00 | - | 65 | 82 | 131.00 | 16.96 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 275 | 132.00 | 11.66 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 46 | 349 | 133.00 | 20.69 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -80.00% | 25 | 822 | 134.00 | 14.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 705 | 135.00 | 19.56 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 105 | 136.00 | 18.00 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 1 | 487 | 137.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 692 | 138.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 595 | 139.00 | 21.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 12 | 355 | 140.00 | 25.50 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 100 | 177 | 141.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 31 | 41 | 142.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 59 | 99 | 143.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 26 | 26 | 144.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 110 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 7 | 146.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 50 | 147.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 55 | 148.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 1 | 149.00 | - | - | - | - | - |
| 0.07 | +0.06 | +600.00% | 100 | 281 | 150.00 | 33.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 26 | 180 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 137 | 160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 678 | 165.00 | 48.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 96 | 170.00 | 45.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 44 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 376 | 180.00 | 59.38 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.