NYSE - Nasdaq Real Time Price USD

Carvana Co. (CVNA)

Compare
260.42 +5.45 (+2.14%)
At close: November 29 at 1:00 PM EST
259.89 -0.53 (-0.20%)
Pre-Market: 7:35 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVNA241206C00100000 11/29/2024 5:36 PM 100 159.82 0.00 0.00 0.00 0.00% 5 6 0.00%
CVNA241206C00110000 11/27/2024 2:46 PM 110 142.80 0.00 0.00 0.00 0.00% 1 5 0.00%
CVNA241206C00115000 11/29/2024 5:49 PM 115 144.83 0.00 0.00 0.00 0.00% 2 3 0.00%
CVNA241206C00120000 11/29/2024 5:59 PM 120 140.35 0.00 0.00 0.00 0.00% 2 2 0.00%
CVNA241206C00125000 11/29/2024 5:52 PM 125 135.26 0.00 0.00 0.00 0.00% 2 3 0.00%
CVNA241206C00130000 11/27/2024 2:56 PM 130 124.00 0.00 0.00 0.00 0.00% 1 7 0.00%
CVNA241206C00135000 11/29/2024 5:32 PM 135 124.45 0.00 0.00 0.00 0.00% 1 7 0.00%
CVNA241206C00140000 11/29/2024 5:32 PM 140 119.38 0.00 0.00 0.00 0.00% 3 4 0.00%
CVNA241206C00145000 11/27/2024 3:14 PM 145 109.83 0.00 0.00 0.00 0.00% 6 9 0.00%
CVNA241206C00150000 11/27/2024 5:30 PM 150 103.49 0.00 0.00 0.00 0.00% 2 4 0.00%
CVNA241206C00155000 11/22/2024 8:11 PM 155 102.55 0.00 0.00 0.00 0.00% 1 1 0.00%
CVNA241206C00160000 11/29/2024 3:48 PM 160 101.39 0.00 0.00 0.00 0.00% 1 4 0.00%
CVNA241206C00170000 11/27/2024 4:00 PM 170 82.41 0.00 0.00 0.00 0.00% - 11 0.00%
CVNA241206C00175000 11/27/2024 4:00 PM 175 77.45 0.00 0.00 0.00 0.00% 3 18 0.00%
CVNA241206C00180000 11/29/2024 4:09 PM 180 79.95 0.00 0.00 0.00 0.00% 3 9 0.00%
CVNA241206C00185000 11/25/2024 4:39 PM 185 77.15 0.00 0.00 0.00 0.00% 2 3 0.00%
CVNA241206C00190000 11/29/2024 5:14 PM 190 68.78 0.00 0.00 0.00 0.00% 1 6 0.00%
CVNA241206C00195000 11/29/2024 5:56 PM 195 65.45 0.00 0.00 0.00 0.00% 4 35 0.00%
CVNA241206C00200000 11/29/2024 5:50 PM 200 60.03 0.00 0.00 0.00 0.00% 19 64 0.00%
CVNA241206C00205000 11/29/2024 5:30 PM 205 54.37 0.00 0.00 0.00 0.00% 1 25 0.00%
CVNA241206C00210000 11/29/2024 5:30 PM 210 49.84 0.00 0.00 0.00 0.00% 2 40 0.00%
CVNA241206C00215000 11/29/2024 5:50 PM 215 45.21 0.00 0.00 0.00 0.00% 2 10 0.00%
CVNA241206C00217500 11/29/2024 5:56 PM 217.5 43.07 0.00 0.00 0.00 0.00% 1 3 0.00%
CVNA241206C00220000 11/27/2024 8:59 PM 220 35.56 0.00 0.00 0.00 0.00% 2 24 0.00%
CVNA241206C00222500 11/27/2024 6:25 PM 222.5 33.01 0.00 0.00 0.00 0.00% 1 2 0.00%
CVNA241206C00225000 11/29/2024 3:10 PM 225 36.23 0.00 0.00 0.00 0.00% 1 66 0.00%
CVNA241206C00227500 11/29/2024 5:53 PM 227.5 33.13 0.00 0.00 0.00 0.00% 1 4 0.00%
CVNA241206C00230000 11/29/2024 3:08 PM 230 30.26 0.00 0.00 0.00 0.00% 1 45 0.00%
CVNA241206C00232500 11/22/2024 7:08 PM 232.5 29.38 0.00 0.00 0.00 0.00% 2 1 0.00%
CVNA241206C00235000 11/27/2024 3:24 PM 235 19.36 0.00 0.00 0.00 0.00% 4 83 0.00%
CVNA241206C00237500 11/26/2024 4:04 PM 237.5 22.75 0.00 0.00 0.00 0.00% 2 10 0.00%
CVNA241206C00240000 11/29/2024 5:53 PM 240 20.97 0.00 0.00 0.00 0.00% 9 69 0.00%
CVNA241206C00242500 11/26/2024 3:04 PM 242.5 18.29 0.00 0.00 0.00 0.00% 1 2,000 0.00%
CVNA241206C00245000 11/29/2024 2:45 PM 245 15.75 0.00 0.00 0.00 0.00% 4 54 0.00%
CVNA241206C00247500 11/29/2024 3:09 PM 247.5 15.00 0.00 0.00 0.00 0.00% 8 78 0.00%
CVNA241206C00250000 11/29/2024 5:51 PM 250 12.61 0.00 0.00 0.00 0.00% 29 4,575 0.00%
CVNA241206C00252500 11/29/2024 5:52 PM 252.5 10.55 0.00 0.00 0.00 0.00% 21 87 0.00%
CVNA241206C00255000 11/29/2024 5:51 PM 255 8.60 0.00 0.00 0.00 0.00% 194 5,117 0.00%
CVNA241206C00257500 11/29/2024 5:50 PM 257.5 7.31 0.00 0.00 0.00 0.00% 72 1,101 0.00%
CVNA241206C00260000 11/29/2024 5:59 PM 260 5.78 0.00 0.00 0.00 0.00% 356 3,446 0.00%
CVNA241206C00262500 11/29/2024 5:56 PM 262.5 4.60 0.00 0.00 0.00 0.00% 1,133 2,638 1.56%
CVNA241206C00265000 11/29/2024 5:54 PM 265 3.60 0.00 0.00 0.00 0.00% 463 2,858 3.13%
CVNA241206C00267500 11/29/2024 5:58 PM 267.5 2.87 0.00 0.00 0.00 0.00% 115 395 6.25%
CVNA241206C00270000 11/29/2024 5:55 PM 270 2.45 0.00 0.00 0.00 0.00% 279 572 6.25%
CVNA241206C00272500 11/29/2024 5:59 PM 272.5 1.80 0.00 0.00 0.00 0.00% 40 103 6.25%
CVNA241206C00275000 11/29/2024 5:50 PM 275 1.45 0.00 0.00 0.00 0.00% 327 1,555 12.50%
CVNA241206C00277500 11/29/2024 5:36 PM 277.5 1.01 0.00 0.00 0.00 0.00% 16 96 12.50%
CVNA241206C00280000 11/29/2024 5:59 PM 280 0.90 0.00 0.00 0.00 0.00% 319 1,085 12.50%
CVNA241206C00282500 11/29/2024 5:43 PM 282.5 0.82 0.00 0.00 0.00 0.00% 53 260 12.50%
CVNA241206C00285000 11/29/2024 5:57 PM 285 0.65 0.00 0.00 0.00 0.00% 972 1,517 12.50%
CVNA241206C00290000 11/29/2024 5:51 PM 290 0.50 0.00 0.00 0.00 0.00% 1,559 1,592 25.00%
CVNA241206C00295000 11/27/2024 6:04 PM 295 0.35 0.00 0.00 0.00 0.00% 1,004 2,053 25.00%
CVNA241206C00300000 11/29/2024 5:52 PM 300 0.24 0.00 0.00 0.00 0.00% 79 3,134 25.00%
CVNA241206C00305000 11/29/2024 4:01 PM 305 0.14 0.00 0.00 0.00 0.00% 4 1,027 25.00%
CVNA241206C00310000 11/29/2024 5:42 PM 310 0.14 0.00 0.00 0.00 0.00% 31 141 25.00%
CVNA241206C00315000 11/29/2024 3:25 PM 315 0.04 0.00 0.00 0.00 0.00% 6 12 25.00%
CVNA241206C00320000 11/29/2024 4:09 PM 320 0.12 0.00 0.00 0.00 0.00% 13 63 50.00%
CVNA241206C00330000 11/26/2024 4:45 PM 330 0.05 0.00 0.00 0.00 0.00% 1 110 50.00%
CVNA241206C00340000 11/29/2024 3:22 PM 340 0.08 0.00 0.00 0.00 0.00% 15 115 50.00%
CVNA241206C00350000 11/26/2024 6:35 PM 350 0.01 0.00 0.00 0.00 0.00% 7 209 50.00%
CVNA241206C00370000 11/26/2024 3:26 PM 370 0.02 0.00 0.00 0.00 0.00% 10 142 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CVNA241206P00100000 11/15/2024 4:03 PM 100 0.03 0.00 0.00 0.00 0.00% 30 108 100.00%
CVNA241206P00105000 11/4/2024 5:53 PM 105 0.20 0.00 0.00 0.00 0.00% 2 3 50.00%
CVNA241206P00110000 11/15/2024 4:03 PM 110 0.01 0.00 0.00 0.00 0.00% 10 6 50.00%
CVNA241206P00115000 10/28/2024 1:37 PM 115 0.46 0.00 0.95 0.00 0.00% - 1 337.70%
CVNA241206P00120000 11/22/2024 6:41 PM 120 0.10 0.00 0.00 0.00 0.00% 6 525 50.00%
CVNA241206P00125000 11/22/2024 7:24 PM 125 0.10 0.00 0.00 0.00 0.00% 10 23 50.00%
CVNA241206P00130000 11/12/2024 2:35 PM 130 0.05 0.00 0.00 0.00 0.00% - 4 50.00%
CVNA241206P00135000 11/14/2024 2:45 PM 135 0.13 0.00 0.00 0.00 0.00% 4 34 50.00%
CVNA241206P00140000 10/31/2024 1:45 PM 140 0.24 0.00 0.45 0.00 0.00% - 4 236.33%
CVNA241206P00145000 10/31/2024 1:44 PM 145 0.25 0.00 0.45 0.00 0.00% - 0 224.02%
CVNA241206P00150000 11/26/2024 8:45 PM 150 0.04 0.00 0.00 0.00 0.00% 6 75 50.00%
CVNA241206P00155000 11/6/2024 7:31 PM 155 0.20 0.00 0.00 0.00 0.00% 60 97 50.00%
CVNA241206P00160000 11/29/2024 5:45 PM 160 0.03 0.00 0.00 0.00 0.00% 2 14 50.00%
CVNA241206P00165000 11/25/2024 3:20 PM 165 0.04 0.00 0.00 0.00 0.00% 23 267 50.00%
CVNA241206P00170000 11/25/2024 2:55 PM 170 0.01 0.00 0.00 0.00 0.00% 1 142 50.00%
CVNA241206P00175000 11/15/2024 4:40 PM 175 0.48 0.00 0.00 0.00 0.00% 2 124 50.00%
CVNA241206P00180000 11/21/2024 8:45 PM 180 0.19 0.00 0.00 0.00 0.00% 7 32 50.00%
CVNA241206P00185000 11/19/2024 7:09 PM 185 0.25 0.00 0.00 0.00 0.00% 40 50 50.00%
CVNA241206P00190000 11/27/2024 8:01 PM 190 0.10 0.00 0.00 0.00 0.00% 2 66 50.00%
CVNA241206P00195000 11/29/2024 4:43 PM 195 0.15 0.00 0.00 0.00 0.00% 3 85 50.00%
CVNA241206P00200000 11/29/2024 5:47 PM 200 0.07 0.00 0.00 0.00 0.00% 10 298 50.00%
CVNA241206P00205000 11/27/2024 6:33 PM 205 0.16 0.00 0.00 0.00 0.00% 27 230 50.00%
CVNA241206P00210000 11/29/2024 3:46 PM 210 0.12 0.00 0.00 0.00 0.00% 59 98 50.00%
CVNA241206P00215000 11/29/2024 4:22 PM 215 0.10 0.00 0.00 0.00 0.00% 38 92 25.00%
CVNA241206P00217500 11/22/2024 2:56 PM 217.5 0.70 0.00 0.00 0.00 0.00% 1 23 25.00%
CVNA241206P00220000 11/27/2024 4:56 PM 220 0.29 0.00 0.00 0.00 0.00% 31 489 25.00%
CVNA241206P00222500 11/29/2024 2:43 PM 222.5 0.18 0.00 0.00 0.00 0.00% 3 71 25.00%
CVNA241206P00225000 11/29/2024 5:04 PM 225 0.13 0.00 0.00 0.00 0.00% 23 282 25.00%
CVNA241206P00227500 11/29/2024 5:50 PM 227.5 0.15 0.00 0.00 0.00 0.00% 11 29 25.00%
CVNA241206P00230000 11/29/2024 5:59 PM 230 0.14 0.00 0.00 0.00 0.00% 162 245 25.00%
CVNA241206P00232500 11/29/2024 5:53 PM 232.5 0.20 0.00 0.00 0.00 0.00% 17 64 25.00%
CVNA241206P00235000 11/29/2024 5:42 PM 235 0.35 0.00 0.00 0.00 0.00% 216 365 25.00%
CVNA241206P00237500 11/29/2024 5:25 PM 237.5 0.43 0.00 0.00 0.00 0.00% 19 117 12.50%
CVNA241206P00240000 11/29/2024 5:59 PM 240 0.50 0.00 0.00 0.00 0.00% 133 625 12.50%
CVNA241206P00242500 11/29/2024 5:54 PM 242.5 0.65 0.00 0.00 0.00 0.00% 153 261 12.50%
CVNA241206P00245000 11/29/2024 5:59 PM 245 0.90 0.00 0.00 0.00 0.00% 455 500 12.50%
CVNA241206P00247500 11/29/2024 5:58 PM 247.5 1.25 0.00 0.00 0.00 0.00% 1,075 960 12.50%
CVNA241206P00250000 11/29/2024 5:58 PM 250 1.74 0.00 0.00 0.00 0.00% 779 1,096 6.25%
CVNA241206P00252500 11/29/2024 5:58 PM 252.5 2.32 0.00 0.00 0.00 0.00% 1,103 537 6.25%
CVNA241206P00255000 11/29/2024 5:58 PM 255 3.09 0.00 0.00 0.00 0.00% 251 275 3.13%
CVNA241206P00257500 11/29/2024 5:58 PM 257.5 3.99 0.00 0.00 0.00 0.00% 154 133 3.13%
CVNA241206P00260000 11/29/2024 5:51 PM 260 5.40 0.00 0.00 0.00 0.00% 249 464 0.39%
CVNA241206P00262500 11/29/2024 5:54 PM 262.5 6.63 0.00 0.00 0.00 0.00% 117 161 0.00%
CVNA241206P00265000 11/29/2024 5:46 PM 265 8.33 0.00 0.00 0.00 0.00% 8 47 0.00%
CVNA241206P00267500 11/29/2024 4:10 PM 267.5 10.00 0.00 0.00 0.00 0.00% 8 21 0.00%
CVNA241206P00270000 11/29/2024 3:11 PM 270 11.27 0.00 0.00 0.00 0.00% 1 53 0.00%
CVNA241206P00272500 11/26/2024 4:04 PM 272.5 16.60 0.00 0.00 0.00 0.00% - 5 0.00%
CVNA241206P00275000 11/29/2024 3:16 PM 275 15.00 0.00 0.00 0.00 0.00% 1 17 0.00%
CVNA241206P00277500 11/25/2024 3:48 PM 277.5 17.10 0.00 0.00 0.00 0.00% - 7 0.00%
CVNA241206P00280000 11/29/2024 2:38 PM 280 21.20 0.00 0.00 0.00 0.00% 3 6 0.00%
CVNA241206P00290000 11/27/2024 2:39 PM 290 42.25 0.00 0.00 0.00 0.00% 1 6 0.00%
CVNA241206P00300000 11/25/2024 3:32 PM 300 35.79 0.00 0.00 0.00 0.00% 40 0 0.00%
CVNA241206P00305000 11/27/2024 3:24 PM 305 51.53 0.00 0.00 0.00 0.00% - 0 0.00%
CVNA241206P00310000 11/27/2024 2:39 PM 310 61.95 0.00 0.00 0.00 0.00% - 0 0.00%
CVNA241206P00360000 10/31/2024 1:31 PM 360 121.50 97.95 101.50 0.00 0.00% - 0 119.14%

Related Tickers

KMX CarMax, Inc.
83.97
-0.73%
 
VRM Vroom, Inc.
5.13
-3.21%
 
AN AutoNation, Inc.
178.89
-0.18%
 
LAD Lithia Motors, Inc.
386.90
+0.19%
 
KXIN Kaixin Holdings
1.9600
-1.01%
 
UXIN Uxin Limited
4.0200
-5.85%
 
CARG CarGurus, Inc.
37.82
+0.48%
 
ACVA ACV Auctions Inc.
22.62
-0.40%
 
GPI Group 1 Automotive, Inc.
425.80
-0.46%
 
CARS Cars.com Inc.
19.87
+0.86%