Bulletin
Investor Alert

Carvana Co. Cl A

NYS: CVNA

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Carvana Co. Cl A

After Hours

 --Quotes are delayed by 20 min

Jan 31, 2023, 7:59 p.m.

CVNA
/zigman2/quotes/206651606/composite

$

10.15

Change

-0.02 -0.20%

Volume

Volume 477,942

Quotes are delayed by 20 min

/zigman2/quotes/206651606/composite

Today's close

$ 10.00

$ 10.17

Change

+0.17 +1.70%

Day low

Day high

$9.14

$11.18

Open

52 week low

52 week high

$3.55

$167.00

Open

OPTION CHAIN FOR CARVANA CO. CL A

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.34 0.04 1.00 9.50 9.85 23.00 0.50 quote 0.01 0.00 0.00 0.00 0.01 5.00
quote 9.70 4.30 2.00 9.00 9.30 1.00 1.00 quote 0.02 0.00 0.00 0.00 0.01 14.00
quote 8.25 0.00 2.00 8.50 8.85 2.00 1.50 quote 0.01 0.00 200.00 0.00 0.01 351.00
quote 6.45 0.55 4.00 8.00 8.35 4.00 2.00 quote 0.01 0.00 4.00 0.00 0.01 124.00
quote 6.84 1.49 4.00 7.50 7.85 6.00 2.50 quote 0.01 0.00 0.00 0.00 0.01 107.00
quote 6.85 0.15 2.00 7.00 7.35 2.00 3.00 quote 0.01 -0.01 1.00 0.00 0.01 465.00
quote 2.50 -1.22 1.00 6.50 6.85 21.00 3.50 quote 0.01 0.00 1.00 0.00 0.01 114.00
quote 5.88 -0.13 1.00 6.05 6.25 130.00 4.00 quote 0.01 0.00 2.00 0.00 0.01 1,048
quote 5.65 -0.30 8.00 5.50 5.85 63.00 4.50 quote 0.01 0.00 230.00 0.00 0.01 1,772
quote 5.35 0.20 20.00 5.05 5.25 228.00 5.00 quote 0.01 0.00 281.00 0.01 0.02 3,562
quote 4.31 -0.29 61.00 4.55 4.85 774.00 5.50 quote 0.02 -0.01 204.00 0.02 0.03 5,533
quote 4.15 0.12 34.00 4.05 4.25 545.00 6.00 quote 0.03 -0.01 965.00 0.02 0.03 2,811
quote 3.55 0.05 68.00 3.60 3.75 1,177 6.50 quote 0.05 -0.01 1,297 0.04 0.05 3,588
quote 3.25 0.19 183.00 3.10 3.25 2,279 7.00 quote 0.06 -0.04 2,676 0.06 0.07 7,001
quote 2.76 0.15 753.00 2.62 2.84 7,631 7.50 quote 0.10 -0.10 3,988 0.07 0.10 1,403
quote 2.34 0.04 2,154 2.25 2.39 1,642 8.00 quote 0.17 -0.18 6,101 0.17 0.18 2,754
quote 1.90 -0.07 999.00 1.80 2.04 1,837 8.50 quote 0.29 -0.25 1,393 0.28 0.30 1,751
quote 1.55 -0.11 2,811 1.53 1.64 3,322 9.00 quote 0.45 -0.31 6,687 0.43 0.47 2,003
quote 1.30 -0.20 2,947 1.26 1.33 6,708 9.50 quote 0.66 -0.41 7,487 0.65 0.66 3,971
quote 1.02 -0.30 17,321 1.04 1.08 7,810 10.00 quote 0.96 -0.37 4,841 0.91 0.96 3,150
10.17 Current price as of 1/31/2023 04:02:11 PM
quote 0.90 -0.20 4,771 0.85 0.90 1,265 10.50 quote 1.24 -0.46 1,246 1.23 1.29 406.00
quote 0.73 -0.26 10,069 0.70 0.75 2,681 11.00 quote 1.60 -0.49 441.00 1.56 1.64 265.00
quote 0.59 -0.29 3,421 0.58 0.62 1,543 11.50 quote 2.01 -0.44 91.00 1.92 2.02 68.00
quote 0.50 -0.26 11,045 0.49 0.54 2,734 12.00 quote 2.43 -0.35 102.00 2.34 2.43 56.00
quote 0.45 -0.22 2,948 0.41 0.46 3,723 12.50 quote 2.90 -0.35 47.00 2.75 2.85 294.00
quote 0.37 -0.22 12,748 0.36 0.37 7,580 13.00 quote 3.60 0.06 77.00 3.15 3.30 215.00
quote 0.32 -0.22 479.00 0.30 0.33 362.00 13.50 quote 4.20 -0.13 2.00 3.60 3.75 170.00
quote 0.28 -0.17 1,337 0.25 0.29 960.00 14.00 quote 4.63 0.13 9.00 4.05 4.25 47.00
quote 0.23 -0.20 289.00 0.22 0.25 266.00 14.50 quote 5.15 0.00 86.00 4.50 4.80 79.00
quote 0.22 -0.18 8,190 0.20 0.22 4,848 15.00 quote 5.10 -0.35 11.00 5.00 5.15 9.00
quote 0.19 -0.15 801.00 0.16 0.19 307.00 15.50 quote 5.45 -0.05 51.00 5.40 5.70 15.00
quote 0.17 -0.17 12,179 0.17 0.18 9,821 16.00 quote 6.10 -0.30 41.00 5.95 6.35 150.00
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.20 0.00 0.00 9.50 9.85 2.00 0.50 quote 0.01 0.00 1.00 0.00 0.01 26.00
quote 9.30 3.27 1.00 9.00 9.35 1.00 quote 0.10 0.00 0.00 0.00 0.01 134.00
quote 5.75 0.00 0.00 8.50 8.85 2.00 1.50 quote 0.11 0.00 0.00 0.00 0.02 8.00
quote 0.00 0.00 0.00 8.00 8.30 2.00 quote 0.01 -0.05 8.00 0.00 0.02 87.00
quote 2.23 0.00 0.00 7.50 7.80 2.50 quote 0.01 0.00 28.00 0.00 0.01 506.00
quote 3.60 0.00 0.00 6.90 7.30 6.00 3.00 quote 0.02 -0.04 32.00 0.00 0.02 99.00
quote 6.50 2.85 6.00 6.50 6.80 12.00 3.50 quote 0.02 -0.02 1.00 0.00 0.07 381.00
quote 5.75 2.48 5.00 6.00 6.35 4.00 4.00 quote 0.03 -0.01 25.00 0.02 0.03 990.00
quote 5.90 2.36 4.00 5.50 5.85 25.00 4.50 quote 0.02 -0.02 133.00 0.02 0.05 562.00
quote 5.30 0.30 34.00 5.05 5.30 314.00 5.00 quote 0.05 -0.01 151.00 0.04 0.06 567.00
quote 4.80 -0.01 11.00 4.60 4.85 168.00 5.50 quote 0.08 -0.03 209.00 0.06 0.09 453.00
quote 4.10 0.32 18.00 4.10 4.30 241.00 6.00 quote 0.11 -0.04 181.00 0.08 0.11 799.00
quote 3.00 -0.50 31.00 3.60 3.90 425.00 6.50 quote 0.16 -0.11 169.00 0.15 0.18 1,033
quote 3.00 -0.30 56.00 3.15 3.40 791.00 7.00 quote 0.25 -0.06 514.00 0.23 0.25 801.00
quote 3.02 0.07 36.00 2.73 3.10 662.00 7.50 quote 0.32 -0.12 1,278 0.32 0.36 504.00
quote 2.62 -0.02 93.00 2.45 2.65 390.00 8.00 quote 0.47 -0.23 681.00 0.47 0.50 1,568
quote 2.45 0.15 74.00 2.06 2.34 632.00 8.50 quote 0.66 -0.20 251.00 0.63 0.68 183.00
quote 1.94 -0.07 152.00 1.79 2.04 1,138 9.00 quote 0.87 -0.29 1,159 0.87 0.89 744.00
quote 1.70 -0.13 387.00 1.66 1.78 646.00 9.50 quote 1.16 -0.30 603.00 1.08 1.16 433.00
quote 1.50 -0.15 1,815 1.44 1.56 1,942 10.00 quote 1.40 -0.35 782.00 1.35 1.43 868.00
10.17 Current price as of 1/31/2023 04:02:11 PM
quote 1.26 -0.33 731.00 1.27 1.32 500.00 10.50 quote 1.73 -0.48 239.00 1.66 1.76 233.00
quote 1.15 -0.16 893.00 1.10 1.19 396.00 11.00 quote 1.98 -0.58 118.00 1.99 2.11 64.00
quote 1.01 -0.16 234.00 0.91 1.05 159.00 11.50 quote 2.43 -0.51 47.00 2.34 2.45 13.00
quote 0.90 -0.17 1,766 0.84 0.92 1,398 12.00 quote 3.05 0.0100 25.00 2.69 2.85 16.00
quote 0.88 -0.10 422.00 0.70 0.83 354.00 12.50 quote 3.70 0.20 2.00 3.10 3.25 18.00
quote 0.69 -0.26 487.00 0.61 0.75 185.00 13.00 quote 4.00 0.10 5.00 3.50 3.65 12.00
quote 0.56 -0.42 85.00 0.53 0.68 975.00 13.50 quote 4.75 0.40 3.00 3.90 4.10 10.00
quote 0.50 -0.44 134.00 0.47 0.58 62.00 14.00 quote 5.00 0.35 3.00 4.35 4.55 9.00
quote 0.62 -0.27 34.00 0.43 0.52 41.00 14.50 quote 5.65 0.00 2.00 4.80 4.95 2.00
quote 0.45 -0.16 1,548 0.39 0.47 420.00 15.00 quote 5.25 -0.35 4.00 5.25 5.45 59.00
quote 0.34 -0.26 110.00 0.33 0.40 48.00 15.50 quote 5.80 -0.40 8.00 5.70 5.90 1.00
quote 0.35 -0.17 534.00 0.31 0.40 946.00 16.00 quote 6.35 -0.40 27.00 6.15 6.45 1.00
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.55 2.65 1.00 9.50 9.85 1.00 0.50 quote 0.02 0.00 0.00 0.00 0.01 536.00
quote 6.00 0.00 0.00 9.00 9.35 2.00 1.00 quote 0.01 0.00 0.00 0.00 0.02 86.00
quote 3.04 0.00 0.00 8.50 8.85 1.00 1.50 quote 0.01 -0.01 1.00 0.00 0.02 120.00
quote 4.96 0.00 0.00 8.00 8.35 1.00 2.00 quote 0.01 -0.01 8.00 0.00 0.02 1,494
quote 7.70 2.20 3.00 7.50 7.85 208.00 2.50 quote 0.01 0.00 125.00 0.00 0.02 8,561
quote 4.30 0.10 30.00 7.00 7.35 153.00 3.00 quote 0.02 -0.01 37.00 0.01 0.02 1,705
quote 6.28 2.58 5.00 6.50 6.85 37.00 3.50 quote 0.04 0.00 65.00 0.02 0.06 596.00
quote 5.85 -0.70 1.00 5.95 6.35 733.00 4.00 quote 0.05 0.01 969.00 0.04 0.07 3,842
quote 5.12 -0.98 6.00 5.50 5.90 605.00 4.50 quote 0.07 0.00 129.00 0.07 0.08 1,194
quote 5.10 -0.05 12.00 4.95 5.40 6,437 5.00 quote 0.12 -0.01 180.00 0.08 0.14 9,255
quote 4.60 0.03 24.00 4.55 4.90 1,242 5.50 quote 0.17 -0.02 2,355 0.12 0.17 5,276
quote 3.84 -0.41 19.00 4.05 4.50 543.00 6.00 quote 0.22 -0.05 244.00 0.22 0.24 1,910
quote 3.93 0.18 30.00 3.75 4.00 184.00 6.50 quote 0.31 -0.06 43.00 0.27 0.33 1,865
quote 3.07 -0.43 45.00 3.30 3.55 658.00 7.00 quote 0.44 -0.10 147.00 0.38 0.43 1,368
quote 3.15 0.13 179.00 2.91 3.35 14,774 7.50 quote 0.57 -0.14 314.00 0.52 0.57 11,080
quote 2.75 -0.03 362.00 2.66 2.99 7,478 8.00 quote 0.75 -0.14 347.00 0.70 0.75 311.00
quote 1.88 -0.79 57.00 2.30 2.67 443.00 8.50 quote 0.95 -0.15 174.00 0.90 1.03 275.00
quote 2.10 -0.10 185.00 2.09 2.40 393.00 9.00 quote 1.23 -0.21 749.00 1.12 1.25 3,351
quote 1.95 -0.09 124.00 1.83 2.17 634.00 9.50 quote 1.44 -0.26 165.00 1.38 1.58 306.00
quote 1.75 -0.10 5,442 1.72 1.90 22,269 10.00 quote 1.71 -0.27 1,730 1.71 1.89 8,978
10.17 Current price as of 1/31/2023 04:02:11 PM
quote 1.62 -0.45 331.00 1.50 1.76 256.00 10.50 quote 2.03 -0.37 96.00 1.98 2.20 200.00
quote 1.37 -0.11 837.00 1.29 1.50 911.00 11.00 quote 2.35 -0.26 42.00 2.32 2.55 116.00
quote 1.31 -0.14 190.00 1.17 1.44 102.00 11.50 quote 2.92 -0.03 6.00 2.67 2.90 39.00
quote 1.10 -0.20 441.00 1.10 1.31 979.00 12.00 quote 3.50 0.10 20.00 3.00 3.25 31.00
quote 1.02 -0.13 220.00 0.93 1.11 3,202 12.50 quote 3.75 -0.10 3.00 3.40 3.75 737.00
quote 1.10 -0.02 81.00 0.83 1.11 222.00 13.00 quote 4.30 -2.40 4.00 3.75 4.15 34.00
quote 14.00 quote
quote 0.65 -0.16 2,018 0.59 0.72 4,488 15.00 quote 5.95 0.10 705.00 5.50 5.90 415.00
quote 0.44 -0.07 716.00 0.38 0.49 5,995 17.50 quote 7.95 -0.24 411.00 7.70 8.20 2,469
quote 0.30 -0.09 1,918 0.25 0.38 2,924 20.00 quote 10.53 0.17 3.00 10.00 10.65 309.00
quote 0.25 -0.14 63.00 0.18 0.30 300.00 22.50 quote 13.10 -2.95 3.00 12.40 13.10 67.00
quote 0.18 -0.04 430.00 0.15 0.22 3,509 25.00 quote 18.10 0.00 0.00 14.70 15.55 50.00
quote 0.18 -0.02 123.00 0.10 0.22 173.00 27.50 quote 22.60 0.00 0.00 17.20 18.00 43.00
quote 0.19 0.03 228.00 0.07 0.19 2,244 30.00 quote 22.20 0.03 1.00 19.65 20.45 840.00
quote 0.14 -0.06 14.00 0.10 0.17 142.00 32.50 quote 28.58 0.00 0.00 22.10 22.95 17.00
quote 0.10 0.01 56.00 0.05 0.10 1,191 35.00 quote 27.85 -2.35 2.00 24.60 25.40 2.00
quote 0.09 -0.01 1.00 0.03 0.14 63.00 37.50 quote 30.37 0.00 0.00 27.10 27.90 52.00
quote 0.06 -0.06 22.00 0.02 0.10 632.00 40.00 quote 29.60 -2.92 17.00 29.60 30.40 30.00
quote 0.13 0.06 3.00 0.01 0.12 103.00 42.50 quote 35.11 0.00 0.00 32.05 32.85 34.00
quote 0.06 -0.02 1.00 0.01 0.10 90.00 45.00 quote 40.36 0.00 0.00 34.55 35.35 84.00
quote 0.05 -0.05 24.00 0.01 0.09 108.00 47.50 quote 24.80 0.00 0.00 37.05 37.85 42.00
quote 0.07 0.01 264.00 0.01 0.08 1,328 50.00 quote 46.10 0.00 0.00 39.55 40.30 26.00
quote 0.07 0.00 0.00 0.01 0.10 140.00 52.50 quote 44.00 0.00 0.00 42.05 42.80 16.00
quote 0.15 -0.04 1.00 0.01 0.11 16.00 55.00 quote 47.66 0.00 0.00 44.55 45.30 8.00
quote 0.05 0.00 2.00 0.00 0.10 21.00 57.50 quote 26.40 0.00 0.00 47.00 47.80 1.00
quote 0.04 0.03 121.00 0.04 0.05 217.00 60.00 quote 29.50 0.00 0.00 49.55 50.30 26.00
quote 0.02 -0.03 30.00 0.01 0.09 43.00 65.00 quote 60.62 0.00 0.00 54.50 55.30 1.00
quote 0.07 -0.08 1.00 0.02 0.03 95.00 70.00 quote 36.20 0.00 0.00 59.50 60.25
quote 0.07 -0.12 9.00 0.01 0.07 108.00 75.00 quote 0.00 0.00 0.00 64.55 65.25
quote 0.02 -0.01 618.00 0.01 0.02 1,854 80.00 quote 73.60 0.00 40.00 69.50 70.25
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.45 0.00 0.00 9.30 10.00 0.50 quote 0.01 0.00 74.00 0.00 0.02 74.00
quote 0.00 0.00 0.00 8.90 9.45 1.00 quote 0.05 0.00 1.00 0.00 0.02 31.00
quote 0.00 0.00 0.00 8.35 8.95 1.50 quote 0.01 -0.14 2.00 0.01 0.02 29.00
quote 8.40 0.36 3.00 7.90 8.40 2.00 quote 0.03 0.00 8.00 0.00 0.03 191.00
quote 8.00 3.40 1.00 7.40 7.95 1.00 2.50 quote 0.05 -0.08 20.00 0.00 0.17 76.00
quote 6.35 -0.90 2.00 6.95 7.35 1.00 3.00 quote 0.09 -0.06 5.00 0.05 0.12 216.00
quote 6.50 1.60 1.00 6.35 7.05 3.00 3.50 quote 0.10 -0.10 32.00 0.05 0.18 59.00
quote 3.95 0.80 2.00 6.00 6.40 16.00 4.00 quote 0.12 -0.02 11.00 0.06 0.15 551.00
quote 5.50 3.21 17.00 5.55 6.00 144.00 4.50 quote 0.25 0.05 5.00 0.13 0.30 498.00
quote 3.01 1.26 12.00 5.05 5.50 58.00 5.00 quote 0.29 -0.01 36.00 0.22 0.35 705.00
quote 5.27 2.40 28.00 4.65 5.15 44.00 5.50 quote 0.48 0.08 6.00 0.30 0.49 253.00
quote 4.30 1.67 1.00 4.20 4.65 79.00 6.00 quote 0.52 -0.03 82.00 0.44 0.55 364.00
quote 3.95 0.20 3.00 3.85 4.35 183.00 6.50 quote 0.71 0.01 22.00 0.56 0.75 57.00
quote 4.15 0.45 29.00 3.65 4.05 193.00 7.00 quote 0.94 0.10 59.00 0.74 0.84 357.00
quote 3.05 -0.41 1.00 3.15 3.65 149.00 7.50 quote 1.06 0.01 36.00 0.91 1.14 184.00
quote 3.15 0.06 98.00 2.95 3.40 286.00 8.00 quote 1.23 -0.03 30.00 1.12 1.38 171.00
quote 2.41 -0.63 66.00 2.78 3.10 174.00 8.50 quote 1.47 -0.09 102.00 1.36 1.61 654.00
quote 2.83 0.18 62.00 2.48 2.83 97.00 9.00 quote 1.70 -0.10 52.00 1.70 1.71 58.00
quote 2.66 0.08 41.00 2.24 2.70 97.00 9.50 quote 2.07 -0.16 48.00 1.93 2.10 47.00
quote 2.23 -0.11 137.00 2.12 2.50 250.00 10.00 quote 2.25 -0.15 163.00 2.20 2.49 143.00
10.17 Current price as of 1/31/2023 04:02:11 PM
quote 2.19 -0.31 116.00 1.96 2.25 79.00 10.50 quote 2.69 -0.08 16.00 2.52 2.77 53.00
quote 2.28 0.44 44.00 1.73 2.20 64.00 11.00 quote 3.35 0.25 57.00 2.85 3.20 84.00
quote 1.89 0.07 4.00 1.67 2.03 6.00 11.50 quote 3.61 -1.07 1.00 3.20 3.55 18.00
quote 1.67 -0.17 78.00 1.54 1.83 161.00 12.00 quote 4.00 0.42 9.00 3.55 3.95 42.00
quote 1.45 -0.05 2.00 1.43 1.78 38.00 12.50 quote 5.30 -0.95 6.00 3.90 4.35 17.00
quote 1.45 -0.04 8.00 1.30 1.68 22.00 13.00 quote 5.00 0.53 1.00 4.30 4.70 20.00
quote 0.00 0.00 0.00 1.23 1.58 3.00 13.50 quote 6.20 -0.45 6.00 4.70 5.15 17.00
quote 1.25 -0.08 214.00 1.12 1.41 25.00 14.00 quote 5.75 -2.06 4.00 5.10 5.55 24.00
quote 1.09 -0.16 1.00 1.07 1.34 5.00 14.50 quote 8.46 0.00 0.00 5.50 5.95 12.00
quote 1.05 -0.04 21.00 1.00 1.25 473.00 15.00 quote 6.30 0.30 2.00 5.90 6.40 2.00
quote 0.75 -0.35 12.00 0.92 1.18 15.00 15.50 quote 8.90 0.00 0.00 6.35 6.80 2.00
quote 1.00 0.19 53.00 0.88 1.13 99.00 16.00 quote 7.10 0.00 2.00 6.75 7.25 1.00

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.