Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.00 | +6.50 | +8.07% | 2 | 65 | 40.00 | 0.01 | 0.00 | - | 100 | 647 |
| 77.00 | 0.00 | - | 1 | 4 | 45.00 | 0.01 | 0.00 | - | 4 | 225 |
| 70.82 | 0.00 | - | 3 | 26 | 50.00 | 0.01 | 0.00 | - | 10 | 381 |
| - | - | - | - | - | 54.00 | 0.01 | 0.00 | - | 2 | 3 |
| 58.27 | 0.00 | - | 2,506 | 511 | 55.00 | 0.02 | +0.01 | +100.00% | 2 | 129 |
| 59.40 | 0.00 | - | - | 2 | 57.00 | 0.42 | 0.00 | - | - | 3 |
| 63.80 | 0.00 | - | 2 | 7 | 58.00 | 0.01 | -0.65 | -98.48% | 50 | 106 |
| 63.95 | +0.47 | +0.74% | 2 | 18 | 59.00 | 0.01 | 0.00 | - | 3 | 47 |
| 63.95 | +2.11 | +3.41% | 2 | 31 | 60.00 | 0.01 | -0.02 | -66.67% | 11 | 344 |
| 12.40 | 0.00 | - | - | 0 | 61.00 | 0.01 | 0.00 | - | 7 | 16 |
| 62.00 | +6.00 | +10.71% | 1 | 17 | 62.00 | 0.02 | +0.01 | +100.00% | 3 | 114 |
| 20.95 | 0.00 | - | 11 | 11 | 63.00 | 0.02 | 0.00 | - | 12 | 23 |
| 57.00 | 0.00 | - | 5 | 4 | 64.00 | 0.01 | 0.00 | - | 4 | 53 |
| 50.53 | 0.00 | - | 6,528 | 1,427 | 65.00 | 0.01 | -0.02 | -66.67% | 11 | 180 |
| 57.60 | +1.45 | +2.58% | 1 | 33 | 66.00 | 0.08 | 0.00 | - | 26 | 31 |
| 57.76 | +6.26 | +12.16% | 41 | 53 | 67.00 | 0.02 | 0.00 | - | 1 | 86 |
| 50.00 | 0.00 | - | 21 | 21 | 68.00 | 0.01 | 0.00 | - | 1 | 150 |
| 55.95 | +4.95 | +9.71% | 1 | 21 | 69.00 | 0.02 | 0.00 | - | 27 | 201 |
| 45.73 | 0.00 | - | 4,505 | 1,484 | 70.00 | 0.01 | -0.01 | -50.00% | 118 | 647 |
| 51.25 | 0.00 | - | 18 | 48 | 71.00 | 0.04 | 0.00 | - | 91 | 142 |
| 50.55 | 0.00 | - | 45 | 59 | 72.00 | 0.01 | -0.19 | -95.00% | 3 | 123 |
| 52.95 | +4.60 | +9.51% | 1 | 65 | 73.00 | 0.06 | 0.00 | - | 80 | 126 |
| 46.98 | 0.00 | - | 1 | 78 | 74.00 | 0.03 | -0.02 | -40.00% | 9 | 121 |
| 49.16 | +4.16 | +9.24% | 7 | 439 | 75.00 | 0.02 | 0.00 | - | 13 | 596 |
| 40.25 | 0.00 | - | 35 | 252 | 76.00 | 0.01 | 0.00 | - | 1 | 205 |
| 44.51 | 0.00 | - | 1 | 123 | 77.00 | 0.01 | -0.02 | -66.67% | 100 | 254 |
| 44.96 | 0.00 | - | 2 | 23 | 78.00 | 0.03 | 0.00 | - | 26 | 470 |
| 46.95 | +2.97 | +6.75% | 1 | 38 | 79.00 | 0.01 | -0.02 | -66.67% | 79 | 276 |
| 43.83 | +3.13 | +6.82% | 22 | 107 | 80.00 | 0.01 | -0.02 | -66.67% | 18 | 894 |
| 41.05 | 0.00 | - | 11 | 57 | 81.00 | 0.04 | +0.01 | +33.33% | 2 | 85 |
| 39.20 | 0.00 | - | 18 | 69 | 82.00 | 0.03 | -0.02 | -40.00% | 54 | 266 |
| 41.19 | +2.14 | +5.48% | 41 | 85 | 83.00 | 0.03 | -0.05 | -62.50% | 158 | 1,857 |
| 37.44 | 0.00 | - | 4 | 64 | 84.00 | 0.01 | -0.08 | -88.89% | 2 | 111 |
| 35.60 | 0.00 | - | 88 | 134 | 85.00 | 0.01 | -0.04 | -80.00% | 39 | 385 |
| 27.61 | 0.00 | - | 96 | 89 | 86.00 | 0.20 | +0.10 | +100.00% | 16 | 154 |
| 33.58 | 0.00 | - | 202 | 238 | 87.00 | 0.04 | -0.01 | -20.00% | 2 | 881 |
| 39.89 | +6.33 | +18.86% | 2 | 105 | 88.00 | 0.02 | -0.07 | -77.78% | 2 | 206 |
| 31.95 | 0.00 | - | 1 | 40 | 89.00 | 0.03 | -0.05 | -62.50% | 26 | 371 |
| 34.10 | +2.80 | +8.95% | 4 | 2,218 | 90.00 | 0.02 | -0.07 | -77.78% | 202 | 555 |
| 36.89 | +4.84 | +15.10% | 1 | 53 | 91.00 | 0.01 | -0.04 | -80.00% | 11 | 82 |
| 29.38 | 0.00 | - | 1 | 52 | 92.00 | 0.05 | -0.05 | -50.00% | 113 | 111 |
| 28.90 | 0.00 | - | 1 | 22 | 93.00 | 0.01 | -0.13 | -92.86% | 76 | 42 |
| 30.50 | 0.00 | - | 4 | 31 | 94.00 | 0.05 | -0.09 | -64.29% | 11 | 44 |
| 33.15 | +5.89 | +21.61% | 58 | 169 | 95.00 | 0.05 | -0.09 | -56.25% | 222 | 590 |
| 27.67 | +2.96 | +11.98% | 18 | 56 | 96.00 | 0.10 | -0.15 | -60.00% | 36 | 75 |
| 23.76 | 0.00 | - | 6 | 32 | 97.00 | 0.05 | -0.05 | -50.00% | 18 | 44 |
| 23.24 | 0.00 | - | 114 | 96 | 98.00 | 0.10 | -0.13 | -56.52% | 10 | 42 |
| 24.85 | 0.00 | - | 9 | 72 | 99.00 | 0.10 | -0.20 | -66.67% | 49 | 106 |
| 28.39 | +7.19 | +33.92% | 101 | 786 | 100.00 | 0.12 | -0.26 | -68.42% | 807 | 2,365 |
| 20.55 | 0.00 | - | 2 | 25 | 101.00 | 0.23 | -0.18 | -43.90% | 163 | 218 |
| 19.05 | 0.00 | - | 18 | 33 | 102.00 | 0.13 | -0.32 | -71.11% | 175 | 263 |
| 25.67 | +6.64 | +34.89% | 1 | 49 | 103.00 | 0.21 | -0.37 | -63.79% | 136 | 236 |
| 13.40 | 0.00 | - | - | 9 | 104.00 | 0.17 | -0.37 | -68.52% | 22 | 77 |
| 20.35 | +3.35 | +19.71% | 6 | 2,215 | 105.00 | 0.29 | -0.46 | -60.53% | 423 | 443 |
| 21.70 | +5.11 | +30.80% | 3 | 33 | 106.00 | 0.35 | -0.50 | -58.82% | 84 | 234 |
| 15.55 | 0.00 | - | 4 | 10 | 107.00 | 0.36 | -0.59 | -62.11% | 155 | 107 |
| 14.73 | 0.00 | - | 11 | 15 | 108.00 | 0.45 | -0.55 | -55.00% | 100 | 147 |
| 15.50 | +2.50 | +19.23% | 8 | 10 | 109.00 | 0.58 | -0.72 | -55.38% | 142 | 792 |
| 15.00 | +2.87 | +23.66% | 25 | 147 | 110.00 | 0.62 | -0.68 | -52.31% | 1,368 | 2,866 |
| 17.45 | +5.76 | +49.27% | 19 | 27 | 111.00 | 0.72 | -0.91 | -55.83% | 91 | 193 |
| 11.03 | 0.00 | - | 9 | 20 | 112.00 | 0.91 | -0.99 | -52.11% | 412 | 269 |
| 11.50 | +0.37 | +3.32% | 5 | 73 | 113.00 | 1.02 | -1.21 | -54.26% | 338 | 150 |
| 15.80 | +6.78 | +75.17% | 1 | 36 | 114.00 | 1.15 | -1.18 | -50.64% | 424 | 301 |
| 10.51 | +1.57 | +17.56% | 98 | 671 | 115.00 | 1.34 | -1.31 | -49.43% | 1,726 | 1,148 |
| 10.10 | +2.45 | +32.03% | 21 | 165 | 116.00 | 1.58 | -1.27 | -44.56% | 512 | 508 |
| 8.74 | +0.95 | +12.20% | 35 | 187 | 117.00 | 1.86 | -1.34 | -41.87% | 264 | 244 |
| 7.40 | 0.00 | - | 49 | 153 | 118.00 | 2.09 | -1.46 | -41.13% | 492 | 490 |
| 8.10 | +1.50 | +22.73% | 26 | 156 | 119.00 | 2.49 | -1.71 | -40.71% | 745 | 480 |
| 6.80 | +0.52 | +8.28% | 397 | 4,241 | 120.00 | 2.77 | -1.88 | -40.43% | 2,354 | 667 |
| 6.10 | +0.65 | +11.93% | 301 | 387 | 121.00 | 3.15 | -1.75 | -35.71% | 273 | 290 |
| 6.00 | +1.00 | +20.00% | 76 | 291 | 122.00 | 3.60 | -2.00 | -35.71% | 514 | 560 |
| 5.00 | +0.40 | +8.70% | 203 | 236 | 123.00 | 4.05 | -2.45 | -38.28% | 554 | 118 |
| 4.56 | +0.41 | +9.88% | 290 | 402 | 124.00 | 4.60 | -2.20 | -32.35% | 558 | 29 |
| 4.10 | +0.30 | +7.89% | 1,018 | 1,647 | 125.00 | 5.05 | -2.30 | -31.29% | 1,852 | 421 |
| 3.70 | +0.09 | +2.49% | 699 | 339 | 126.00 | 5.60 | -2.40 | -30.00% | 569 | 67 |
| 2.96 | -0.05 | -1.66% | 744 | 46 | 127.00 | 7.00 | -1.00 | -12.50% | 1,325 | 32 |
| 2.98 | -0.03 | -1.00% | 673 | 339 | 128.00 | 6.80 | -3.60 | -34.62% | 683 | 11 |
| 2.70 | +0.12 | +4.65% | 388 | 137 | 129.00 | 7.20 | -2.55 | -26.15% | 203 | 13 |
| 2.34 | -0.11 | -4.56% | 9,418 | 2,859 | 130.00 | 8.00 | -3.00 | -27.27% | 641 | 106 |
| 2.30 | +0.13 | +5.99% | 139 | 48 | 131.00 | 8.45 | -2.30 | -21.40% | 19 | 2 |
| 1.90 | +0.03 | +1.60% | 232 | 22 | 132.00 | - | - | - | - | - |
| 1.72 | +0.12 | +7.50% | 367 | 49 | 133.00 | 7.90 | -3.85 | -32.77% | 1 | 2 |
| 1.60 | +0.03 | +1.91% | 104 | 16 | 134.00 | 10.90 | -2.35 | -17.74% | 2 | 5 |
| 1.29 | -0.20 | -13.42% | 1,062 | 542 | 135.00 | 12.35 | -3.40 | -21.59% | 87 | 68 |
| 1.22 | +0.10 | +8.93% | 47 | 11 | 136.00 | - | - | - | - | - |
| 1.01 | +0.07 | +7.45% | 104 | 30 | 137.00 | - | - | - | - | - |
| 0.87 | -0.10 | -10.31% | 95 | 23 | 138.00 | - | - | - | - | - |
| 0.83 | -0.12 | -12.63% | 62 | 20 | 139.00 | - | - | - | - | - |
| 0.77 | -0.11 | -12.50% | 3,483 | 490 | 140.00 | 17.30 | -4.00 | -18.78% | 36 | 12 |
| 0.40 | -0.07 | -14.89% | 513 | 308 | 145.00 | 22.05 | -1.55 | -6.57% | 18 | 4 |
| 0.28 | -0.12 | -30.00% | 3,833 | 1,138 | 150.00 | 28.35 | 0.00 | - | 42 | 28 |
| 0.18 | -0.03 | -14.29% | 405 | 161 | 155.00 | 33.50 | 0.00 | - | 4 | 2 |
| 0.11 | -0.05 | -31.25% | 334 | 186 | 160.00 | - | - | - | - | - |
| 0.05 | -0.10 | -50.00% | 135 | 572 | 165.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 1,047 | 4,032 | 170.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 113 | 54 | 175.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 946 | 111 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.