Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.65 | 0.00 | - | 1 | 117 | 15.00 | 0.02 | 0.00 | - | 1 | 2,563 |
| 101.50 | +36.70 | +56.64% | 12 | 13 | 17.50 | 0.01 | 0.00 | - | 1 | 550 |
| 100.73 | 0.00 | - | 1 | 35 | 20.00 | 0.01 | 0.00 | - | 5 | 814 |
| 102.00 | 0.00 | - | 1 | 6 | 22.50 | 0.02 | 0.00 | - | 325 | 927 |
| 96.47 | 0.00 | - | 13 | 147 | 25.00 | 0.01 | 0.00 | - | 1 | 2,960 |
| 86.77 | 0.00 | - | 2 | 252 | 30.00 | 0.01 | -0.07 | -87.50% | 5 | 4,065 |
| 87.22 | 0.00 | - | 1 | 478 | 35.00 | 0.01 | 0.00 | - | 16 | 2,283 |
| 77.40 | 0.00 | - | 4 | 2,712 | 40.00 | 0.01 | 0.00 | - | 3 | 3,054 |
| 72.00 | -5.50 | -7.10% | 3 | 3,241 | 45.00 | 0.01 | 0.00 | - | 1 | 7,128 |
| 62.92 | 0.00 | - | 1 | 616 | 50.00 | 0.01 | -0.01 | -50.00% | 4 | 7,174 |
| 61.05 | -1.20 | -1.93% | 1 | 444 | 55.00 | 0.01 | -0.02 | -66.67% | 20 | 1,901 |
| 61.00 | +1.05 | +1.75% | 1 | 4 | 58.00 | 0.04 | 0.00 | - | 16 | 133 |
| 56.50 | +2.09 | +3.84% | 1 | 8 | 59.00 | 0.01 | 0.00 | - | 12 | 645 |
| 61.35 | 0.00 | - | 5 | 2,111 | 60.00 | 0.02 | -0.01 | -33.33% | 3 | 13,156 |
| 52.50 | 0.00 | - | 10 | 12 | 61.00 | 0.16 | 0.00 | - | 2 | 55 |
| 53.00 | -3.00 | -5.36% | 1 | 8 | 62.00 | 0.02 | 0.00 | - | 5 | 61 |
| 13.40 | 0.00 | - | - | 1 | 63.00 | 0.04 | 0.00 | - | 7 | 44 |
| 22.95 | 0.00 | - | 4 | 7 | 64.00 | 0.10 | 0.00 | - | 2 | 44 |
| 48.40 | 0.00 | - | 18 | 679 | 65.00 | 0.02 | +0.01 | +100.00% | 7 | 6,547 |
| 49.26 | 0.00 | - | 1 | 37 | 66.00 | 0.02 | 0.00 | - | 1 | 273 |
| 21.31 | 0.00 | - | 5 | 44 | 67.00 | 0.02 | 0.00 | - | 8 | 225 |
| 46.94 | -4.56 | -8.85% | 1 | 11 | 68.00 | 0.03 | 0.00 | - | 4 | 514 |
| 46.89 | 0.00 | - | 10 | 23 | 69.00 | 0.13 | 0.00 | - | 2 | 51 |
| 47.10 | +3.10 | +7.05% | 4,005 | 7,749 | 70.00 | 0.02 | -0.02 | -50.00% | 15 | 4,712 |
| 43.71 | +26.41 | +152.66% | 1 | 44 | 71.00 | 0.05 | 0.00 | - | 2 | 37 |
| 43.30 | 0.00 | - | 1 | 39 | 72.00 | 0.05 | 0.00 | - | 135 | 145 |
| 13.55 | 0.00 | - | 1 | 67 | 73.00 | 0.01 | -0.04 | -80.00% | 1 | 323 |
| 43.50 | +1.35 | +3.20% | 1 | 38 | 74.00 | 0.11 | 0.00 | - | 5 | 421 |
| 42.21 | +2.63 | +6.64% | 1 | 3,964 | 75.00 | 0.04 | -0.02 | -33.33% | 85 | 3,630 |
| 44.67 | 0.00 | - | 4 | 136 | 76.00 | 0.15 | 0.00 | - | 2 | 128 |
| 42.80 | 0.00 | - | 2 | 83 | 77.00 | 0.06 | 0.00 | - | 4 | 21 |
| 35.66 | 0.00 | - | 1 | 80 | 78.00 | 0.02 | 0.00 | - | 19 | 125 |
| 40.05 | 0.00 | - | 1 | 132 | 79.00 | 0.10 | 0.00 | - | 1 | 130 |
| 36.20 | +2.75 | +8.22% | 3 | 1,435 | 80.00 | 0.02 | -0.05 | -71.43% | 10 | 2,140 |
| 33.65 | -2.64 | -7.27% | 1 | 40 | 81.00 | 0.10 | 0.00 | - | 1 | 86 |
| 31.71 | 0.00 | - | 2 | 158 | 82.00 | 0.10 | 0.00 | - | 1 | 91 |
| 39.36 | 0.00 | - | 394 | 139 | 83.00 | 0.10 | 0.00 | - | 5 | 269 |
| - | - | - | - | - | 84.00 | 0.10 | 0.00 | - | 1 | 255 |
| 32.68 | +3.14 | +10.63% | 3 | 3,641 | 85.00 | 0.05 | -0.08 | -61.54% | 16 | 3,082 |
| 32.00 | 0.00 | - | 4 | 1 | 86.00 | 0.12 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 87.00 | 0.25 | 0.00 | - | 17 | 56 |
| 26.15 | 0.00 | - | - | 2 | 88.00 | 0.25 | 0.00 | - | 3 | 16 |
| 28.50 | 0.00 | - | - | 2 | 89.00 | 0.08 | -0.07 | -46.67% | 132 | 329 |
| 23.54 | 0.00 | - | 41 | 5,332 | 90.00 | 0.06 | -0.14 | -58.33% | 406 | 5,045 |
| 27.00 | 0.00 | - | 1 | 3 | 91.00 | 0.19 | -0.05 | -20.83% | 3 | 56 |
| - | - | - | - | - | 92.00 | 0.07 | -0.23 | -76.67% | 4 | 118 |
| - | - | - | - | - | 93.00 | 0.13 | -0.29 | -69.05% | 7 | 27 |
| - | - | - | - | - | 94.00 | 0.32 | -0.01 | -3.03% | 2 | 397 |
| 22.62 | -1.38 | -5.75% | 4 | 1,822 | 95.00 | 0.17 | -0.25 | -59.52% | 116 | 1,233 |
| 20.87 | -0.55 | -2.57% | 2 | 2 | 96.00 | 0.22 | -0.30 | -57.69% | 17 | 35 |
| - | - | - | - | - | 97.00 | 0.22 | -0.41 | -65.08% | 130 | 167 |
| - | - | - | - | - | 98.00 | 0.24 | -0.49 | -67.12% | 20 | 240 |
| 16.61 | 0.00 | - | 2 | 3 | 99.00 | 0.31 | -0.39 | -55.71% | 76 | 140 |
| 17.65 | +2.35 | +15.36% | 4,507 | 5,030 | 100.00 | 0.29 | -0.51 | -63.75% | 758 | 3,158 |
| 23.95 | 0.00 | - | 1 | 3 | 101.00 | 0.33 | -0.78 | -70.27% | 20 | 99 |
| 15.63 | +1.85 | +13.43% | 3 | 15 | 102.00 | 0.36 | -0.81 | -69.23% | 79 | 120 |
| 14.43 | +1.61 | +12.56% | 2 | 7 | 103.00 | 0.70 | -0.80 | -53.33% | 8 | 43 |
| 13.96 | -1.19 | -7.85% | 3 | 14 | 104.00 | 0.74 | -0.76 | -50.67% | 10 | 102 |
| 13.10 | +1.85 | +16.44% | 11 | 1,421 | 105.00 | 0.63 | -1.07 | -62.94% | 530 | 911 |
| 10.90 | 0.00 | - | 2 | 12 | 106.00 | 0.70 | -1.55 | -68.89% | 42 | 127 |
| 11.80 | +3.15 | +36.42% | 4 | 15 | 107.00 | 0.93 | -1.34 | -59.03% | 306 | 297 |
| 10.60 | -5.74 | -35.13% | 6 | 7 | 108.00 | 0.92 | -1.67 | -64.48% | 53 | 96 |
| 8.70 | 0.00 | - | 9 | 15 | 109.00 | 1.28 | -1.59 | -55.40% | 88 | 172 |
| 10.43 | +3.29 | +46.08% | 28 | 2,787 | 110.00 | 1.33 | -1.62 | -54.92% | 1,245 | 2,130 |
| 5.80 | -1.15 | -16.55% | 1 | 70 | 111.00 | 1.85 | -2.06 | -52.69% | 37 | 67 |
| 9.05 | +2.70 | +42.52% | 39 | 34 | 112.00 | 2.12 | -1.73 | -44.94% | 109 | 181 |
| 7.15 | +1.45 | +25.44% | 30 | 99 | 113.00 | 2.00 | -2.20 | -52.38% | 209 | 312 |
| 6.68 | +1.63 | +32.28% | 84 | 261 | 114.00 | 2.60 | -2.00 | -43.48% | 183 | 207 |
| 7.10 | +2.30 | +47.92% | 1,509 | 3,955 | 115.00 | 2.71 | -2.50 | -47.98% | 2,025 | 2,142 |
| 6.15 | +2.00 | +48.19% | 208 | 85 | 116.00 | 3.67 | -2.53 | -40.81% | 68 | 303 |
| 5.49 | +1.86 | +51.24% | 182 | 114 | 117.00 | 3.41 | -2.79 | -45.00% | 644 | 910 |
| 5.25 | +1.80 | +52.17% | 275 | 251 | 118.00 | 4.00 | -2.88 | -41.86% | 326 | 1,101 |
| 4.61 | +1.51 | +48.71% | 432 | 170 | 119.00 | 4.35 | -3.29 | -42.62% | 273 | 934 |
| 4.30 | +1.57 | +57.51% | 1,431 | 4,850 | 120.00 | 4.95 | -3.16 | -38.96% | 326 | 1,000 |
| 3.30 | +1.02 | +44.74% | 64 | 187 | 121.00 | 6.45 | -3.25 | -33.51% | 58 | 132 |
| 3.30 | +1.12 | +51.38% | 532 | 643 | 122.00 | 6.85 | -3.35 | -32.84% | 7 | 463 |
| 3.03 | +1.30 | +75.14% | 70 | 171 | 123.00 | 8.45 | -2.42 | -22.26% | 14 | 83 |
| 2.50 | +0.90 | +56.25% | 63 | 1,723 | 124.00 | 8.00 | -4.00 | -33.33% | 17 | 601 |
| 2.30 | +0.89 | +63.12% | 1,417 | 1,500 | 125.00 | 8.72 | -3.88 | -30.79% | 18 | 216 |
| 2.03 | +0.77 | +62.60% | 44 | 165 | 126.00 | 9.80 | -3.70 | -27.41% | 11 | 133 |
| 1.80 | +0.72 | +66.67% | 21 | 814 | 127.00 | 14.25 | 0.00 | - | 14 | 353 |
| 1.21 | +0.32 | +35.96% | 9 | 437 | 128.00 | - | - | - | - | - |
| 1.20 | +0.29 | +31.87% | 553 | 540 | 129.00 | 16.30 | +1.35 | +9.03% | 1 | 25 |
| 1.11 | +0.38 | +52.05% | 855 | 1,990 | 130.00 | 12.73 | -4.42 | -25.77% | 9 | 75 |
| 1.00 | +0.28 | +38.89% | 23 | 44 | 131.00 | 14.54 | +2.69 | +22.70% | 2 | 3 |
| 0.64 | +0.10 | +18.52% | 2 | 30 | 132.00 | 19.55 | +5.00 | +34.36% | 2 | 13 |
| 0.64 | +0.18 | +39.13% | 2 | 22 | 133.00 | 10.63 | 0.00 | - | 3 | 16 |
| 0.64 | +0.23 | +56.10% | 4 | 22 | 134.00 | 19.50 | 0.00 | - | 6 | 12 |
| 0.60 | +0.23 | +62.16% | 386 | 767 | 135.00 | 20.25 | -1.85 | -8.37% | 5 | 15 |
| 0.42 | +0.08 | +23.53% | 19 | 38 | 136.00 | - | - | - | - | - |
| 0.41 | +0.10 | +32.26% | 4 | 72 | 137.00 | - | - | - | - | - |
| 0.31 | +0.05 | +19.23% | 2 | 39 | 138.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 3 | 19 | 139.00 | 18.50 | 0.00 | - | 3 | 6 |
| 0.26 | +0.03 | +13.04% | 250 | 783 | 140.00 | 26.50 | 0.00 | - | 8 | 18 |
| 0.17 | +0.05 | +50.00% | 26 | 382 | 145.00 | 31.00 | 0.00 | - | 2 | 5 |
| 0.10 | +0.01 | +11.11% | 92 | 597 | 150.00 | 31.27 | 0.00 | - | 76 | 23 |
| 0.06 | -0.01 | -14.29% | 123 | 349 | 155.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 1,001 | 175 | 160.00 | - | - | - | - | - |
| 0.10 | -0.30 | -75.00% | 5 | 258 | 165.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.03 | -0.05 | -62.50% | 8 | 5,236 | 170.00 | 48.50 | 0.00 | - | 21 | 0 |
| 0.05 | -0.04 | -44.44% | 1,500 | 526 | 175.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 22 | 503 | 180.00 | 54.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.