Carvana Co. Cl A

NYS: CVNA

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Sep 28, 2022, 6:13 a.m.

/zigman2/quotes/206651606/composite

$

24.70

Change

-0.13 -0.52%

Volume

Volume 9,837

Real time quotes

/zigman2/quotes/206651606/composite

Previous close

$ 24.83

$ 24.83

Change

+0.39 +1.60%

Day low

Day high

$24.41

$26.83

Open

52 week low

52 week high

$19.45

$309.98

Open

OPTION CHAIN FOR CARVANA CO. CL A

In-the-money

September, 2022 Options

Hide
CALLS PUTS
Expires September 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.50 10.80 15.00 quote 0.03 -0.02 5.00 0.00 0.05 9.00
quote 7.59 -0.11 1.00 7.00 7.80 2.00 17.50 quote 0.05 0.00 3.00 0.00 0.15 185.00
quote 5.12 -2.48 4.00 4.70 5.20 3.00 20.00 quote 0.15 -0.10 436.00 0.10 0.20 702.00
quote 4.62 -0.83 1.00 4.00 5.10 2.00 21.00 quote 0.25 -0.20 36.00 0.20 0.35 4,165
quote 4.70 1.30 5.00 3.20 3.50 27.00 22.00 quote 0.50 -0.13 265.00 0.40 0.45 334.00
quote 3.00 -0.42 1.00 2.85 3.10 15.00 22.50 quote 0.55 -0.01 26.00 0.50 0.65 332.00
quote 3.53 0.43 37.00 2.50 2.65 44.00 23.00 quote 0.65 -0.41 281.00 0.65 0.80 308.00
quote 2.40 -0.40 2.00 2.20 2.35 14.00 23.50 quote 0.85 -0.25 145.00 0.85 0.95 151.00
quote 2.85 0.90 3.00 1.90 2.05 32.00 24.00 quote 1.15 -0.15 83.00 1.00 1.15 333.00
quote 1.58 -0.12 154.00 1.60 1.75 178.00 24.50 quote 1.25 -0.45 323.00 1.25 1.35 319.00
24.83 Current price as of 9/27/2022 04:00:02 PM
quote 1.45 -0.05 234.00 1.40 1.50 1,861 25.00 quote 1.60 -0.22 596.00 1.50 1.65 1,032
quote 1.20 -0.30 40.00 1.15 1.30 113.00 25.50 quote 1.86 -0.34 80.00 1.80 1.95 181.00
quote 1.13 -0.01 184.00 1.00 1.10 327.00 26.00 quote 1.90 -0.65 376.00 2.10 2.25 211.00
quote 0.80 -0.15 188.00 0.85 0.95 94.00 26.50 quote 2.50 -0.40 70.00 2.45 2.60 86.00
quote 0.73 -0.17 3,242 0.70 0.80 1,026 27.00 quote 2.80 -0.50 108.00 2.80 3.00 459.00
quote 0.61 -0.24 225.00 0.55 0.70 290.00 27.50 quote 3.20 -0.40 10.00 3.20 3.40 215.00
quote 0.50 -0.15 99.00 0.45 0.60 410.00 28.00 quote 4.05 0.05 3.00 3.60 3.80 56.00
quote 0.45 -0.15 91.00 0.40 0.50 562.00 28.50 quote 3.60 -0.86 80.00 4.00 4.20 135.00
quote 0.37 -0.08 336.00 0.35 0.40 403.00 29.00 quote 4.40 0.20 6.00 4.30 4.70 54.00
quote 0.30 -0.14 31.00 0.25 0.35 103.00 29.50 quote 4.28 -0.85 1.00 4.80 5.20 102.00
quote 0.30 -0.02 740.00 0.25 0.35 7,438 30.00 quote 5.20 -0.50 270.00 5.30 5.60 975.00
quote 0.25 -0.05 21.00 0.20 0.30 137.00 30.50 quote 4.50 0.30 5.00 5.70 6.00 32.00
quote 0.22 0.00 57.00 0.15 0.25 408.00 31.00 quote 6.40 0.32 261.00 6.20 6.60 358.00
quote 0.20 0.00 14.00 0.15 0.25 92.00 31.50 quote 6.00 0.20 7.00 6.70 7.10 427.00
quote 0.13 -0.03 3,017 0.10 0.20 337.00 32.00 quote 7.22 -0.27 8.00 7.10 7.40 141.00
quote 0.20 0.04 12.00 0.10 0.20 254.00 32.50 quote 7.30 -0.70 1.00 7.60 7.90 121.00
quote 0.10 -0.05 307.00 0.10 0.15 7,908 33.00 quote 7.00 -0.32 3.00 8.10 8.40 294.00
quote 0.17 0.07 3.00 0.05 0.20 87.00 33.50 quote 6.90 -1.42 1.00 8.60 8.90 845.00
quote 0.15 0.03 6.00 0.05 0.15 228.00 34.00 quote 7.90 0.31 10.00 9.10 9.40 70.00
quote 0.05 -0.05 37.00 0.05 0.15 85.00 34.50 quote 8.60 2.52 1.00 9.40 10.10 33.00
quote 0.06 -0.07 142.00 0.05 0.10 339.00 35.00 quote 9.46 1.22 13.00 10.00 10.40 349.00
quote 0.05 -0.02 84.00 0.05 0.10 73.00 35.50 quote 10.14 5.44 8.00 10.40 11.10 16.00
quote 0.05 -0.15 71.00 0.00 0.15 5,190 36.00 quote 11.20 1.39 2.00 11.00 11.30 148.00
quote 0.05 -0.10 68.00 0.00 0.10 889.00 36.50 quote 9.73 -1.07 15.00 11.50 12.00 33.00
quote 0.05 0.00 25.00 0.00 0.15 169.00 37.00 quote 10.74 0.74 11.00 12.00 12.30 25.00
quote 0.05 -0.10 3.00 0.00 0.10 712.00 37.50 quote 12.45 2.15 20.00 12.20 13.10 40.00
quote 0.05 0.00 17.00 0.00 0.05 5,332 38.00 quote 13.20 6.50 12.00 13.00 13.40 48.00
quote 0.05 -0.05 5.00 0.00 0.15 112.00 38.50 quote 13.09 1.49 7.00 13.50 13.90 56.00
quote 0.06 0.01 1.00 0.00 0.05 59.00 39.00 quote 13.00 2.00 1.00 14.00 14.50 50.00
quote 0.03 -0.02 4.00 0.00 0.55 48.00 39.50 quote 7.41 0.00 0.00 14.20 15.20 3.00
quote 0.05 0.00 5.00 0.00 0.25 636.00 40.00 quote 13.12 -1.18 5.00 14.80 15.60 32.00
quote 0.05 -0.10 3.00 0.00 0.25 25.00 40.50 quote 9.50 0.00 0.00 15.40 16.00 71.00
quote 0.05 0.00 27.00 0.00 0.55 88.00 41.00 quote 16.05 7.03 4.00 16.00 16.50 75.00
quote 0.10 0.00 1.00 0.00 0.05 41.00 41.50 quote 13.10 0.00 0.00 15.30 17.70 93.00
quote 0.05 0.00 10.00 0.00 0.15 111.00 42.00 quote 17.50 2.79 4.00 16.90 17.40 17.00
quote 0.05 -0.05 1.00 0.00 0.25 53.00 42.50 quote 16.88 4.88 10.00 17.20 18.10 18.00
quote 0.25 0.00 0.00 0.00 0.55 82.00 43.00 quote 11.80 0.00 0.00 17.70 18.60 60.00
quote 0.30 0.00 0.00 0.00 0.15 39.00 43.50 quote 7.30 0.00 0.00 18.40 18.90 1.00
quote 0.08 0.03 60.00 0.00 0.05 74.00 44.00 quote 12.20 0.00 0.00 18.90 19.50 20.00
quote 0.25 0.00 0.00 0.00 0.15 50.00 44.50 quote 12.90 0.00 0.00 19.30 19.80 6.00
quote 0.02 -0.04 2.00 0.00 0.05 1,114 45.00 quote 11.35 0.00 0.00 19.80 20.60 16.00
quote 1.90 0.00 0.00 0.00 0.05 42.00 45.50 quote 8.40 0.00 0.00 20.30 20.80 5.00
quote 0.50 0.00 0.00 0.00 0.05 26.00 46.00 quote 14.70 0.00 0.00 20.70 21.40 26.00
quote 0.28 0.00 0.00 0.00 0.05 111.00 46.50 quote 9.70 0.00 0.00 21.40 21.90 2.00
quote 0.05 0.00 0.00 0.00 0.05 20.00 47.00 quote 14.70 0.00 0.00 21.80 22.40 5.00
quote 0.15 0.00 0.00 0.00 0.05 134.00 47.50 quote 15.20 0.00 0.00 21.90 23.20 8.00
quote 0.37 0.00 0.00 0.00 0.05 45.00 48.00 quote 8.50 0.00 0.00 22.80 23.40 20.00
quote 0.20 0.00 0.00 0.00 0.05 27.00 48.50 quote 11.50 0.00 0.00 23.40 23.90 4.00
quote 0.05 -0.34 2.00 0.00 0.05 10,234 49.00 quote 16.00 0.00 0.00 23.90 24.60 11.00
quote 0.15 0.00 0.00 0.00 0.05 69.00 49.50 quote 19.00 0.00 0.00 24.50 25.00 11.00
quote 0.03 -0.02 2.00 0.00 0.05 296.00 50.00 quote 25.23 9.28 8.00 24.00 26.00 25.00
quote 0.05 0.00 0.00 0.00 0.05 14.00 50.50 quote 22.00 0.00 0.00 25.10 26.00 5.00
quote 0.38 0.33 1.00 0.00 0.05 26.00 51.00 quote 25.50 9.50 2.00 25.80 26.40 15.00
quote 0.45 0.00 0.00 0.00 0.05 1.00 52.00 quote 16.50 0.00 0.00 26.90 27.40 7.00
quote 0.47 0.00 0.00 0.00 0.05 1.00 53.00 quote 0.00 0.00 0.00 27.80 28.40
quote 0.40 0.00 0.00 0.00 0.05 5.00 54.00 quote 0.00 0.00 0.00 28.80 29.70
quote 0.01 0.00 0.00 0.00 0.05 80.00 55.00 quote 29.10 10.40 9.00 29.70 30.60 15.00
quote 0.30 0.00 0.00 0.00 0.05 30.00 60.00 quote 34.10 1.59 8.00 34.70 35.60 15.00
quote 0.15 0.00 0.00 0.00 0.05 36.00 65.00 quote 33.11 0.00 0.00 39.80 40.50
quote 0.10 0.00 0.00 0.00 0.05 57.00 70.00 quote 24.60 0.00 0.00 44.70 45.40 3.00
quote 0.10 0.00 0.00 0.00 0.05 62.00 75.00 quote 29.00 0.00 0.00 49.90 50.50 3.00
quote 0.05 0.00 0.00 0.00 0.05 65.00 80.00 quote 34.00 0.00 0.00 54.70 55.40 2.00
quote 0.05 0.00 0.00 0.00 0.05 6.00 85.00 quote 38.90 0.00 0.00 59.80 60.60 2.00
quote 0.01 0.00 30.00 0.00 0.05 100.00 87.00 quote 0.00 0.00 0.00 61.60 62.50

October, 2022 Options

Show

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.