Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240524C00031000 | 2024-04-23 2:47PM EDT | 31.00 | 3.91 | 2.20 | 5.60 | 0.00 | - | - | 2 | 90.63% |
| CART240524C00031500 | 2024-05-15 12:08PM EDT | 31.50 | 1.30 | 2.90 | 4.30 | 0.00 | - | 4 | 5 | 96.29% |
| CART240524C00034000 | 2024-05-17 2:02PM EDT | 34.00 | 1.05 | 0.90 | 1.05 | +0.55 | +110.00% | 7 | 44 | 42.87% |
| CART240524C00034500 | 2024-05-17 3:59PM EDT | 34.50 | 0.71 | 0.65 | 0.75 | +0.31 | +77.50% | 22 | 32 | 40.92% |
| CART240524C00035000 | 2024-05-17 3:08PM EDT | 35.00 | 0.55 | 0.45 | 0.55 | +0.20 | +57.14% | 42 | 37 | 41.70% |
| CART240524C00035500 | 2024-05-17 2:00PM EDT | 35.50 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 4 | 102 | 42.68% |
| CART240524C00036000 | 2024-05-17 10:50AM EDT | 36.00 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 2 | 70 | 41.02% |
| CART240524C00036500 | 2024-05-15 3:33PM EDT | 36.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 57 | 40.04% |
| CART240524C00037000 | 2024-05-13 3:31PM EDT | 37.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 21 | 46.09% |
| CART240524C00037500 | 2024-05-17 1:13PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | -0.08 | -34.78% | 1 | 46 | 51.95% |
| CART240524C00038000 | 2024-05-15 11:49AM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 316 | 51.56% |
| CART240524C00038500 | 2024-05-15 12:42PM EDT | 38.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 65.63% |
| CART240524C00039000 | 2024-05-13 1:50PM EDT | 39.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 29 | 70.90% |
| CART240524C00039500 | 2024-05-15 3:52PM EDT | 39.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 83.79% |
| CART240524C00040000 | 2024-05-17 2:50PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 495 | 61.33% |
| CART240524C00040500 | 2024-05-13 9:59AM EDT | 40.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 82.42% |
| CART240524C00041000 | 2024-05-03 3:50PM EDT | 41.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 10 | 34 | 75.00% |
| CART240524C00042000 | 2024-05-03 3:49PM EDT | 42.00 | 0.57 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 147.07% |
| CART240524C00043000 | 2024-05-03 2:48PM EDT | 43.00 | 0.42 | 0.00 | 1.85 | 0.00 | - | 2 | 2 | 176.37% |
| CART240524C00045000 | 2024-04-15 10:25AM EDT | 45.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 159.57% |
| CART240524C00050000 | 2024-04-10 1:45PM EDT | 50.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | - | 1 | 220.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240524P00025000 | 2024-05-08 3:52PM EDT | 25.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 260.35% |
| CART240524P00026000 | 2024-04-26 3:24PM EDT | 26.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 149.80% |
| CART240524P00027000 | 2024-05-10 9:40AM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 216.99% |
| CART240524P00028000 | 2024-05-15 9:43AM EDT | 28.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 35 | 375 | 158.01% |
| CART240524P00029000 | 2024-05-10 9:56AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 71.09% |
| CART240524P00030000 | 2024-05-15 11:59AM EDT | 30.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 52.34% |
| CART240524P00030500 | 2024-05-15 1:04PM EDT | 30.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 77.73% |
| CART240524P00031000 | 2024-05-16 9:34AM EDT | 31.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 168 | 55.66% |
| CART240524P00032000 | 2024-05-17 9:51AM EDT | 32.00 | 0.20 | 0.05 | 0.15 | -0.30 | -60.00% | 15 | 74 | 48.05% |
| CART240524P00032500 | 2024-05-17 10:20AM EDT | 32.50 | 0.25 | 0.10 | 0.15 | -0.16 | -39.02% | 1 | 146 | 40.82% |
| CART240524P00033000 | 2024-05-17 10:20AM EDT | 33.00 | 0.35 | 0.15 | 0.25 | -0.70 | -66.67% | 1 | 157 | 41.02% |
| CART240524P00034000 | 2024-05-17 3:02PM EDT | 34.00 | 0.50 | 0.45 | 0.55 | -0.60 | -54.55% | 5 | 113 | 39.65% |
| CART240524P00034500 | 2024-05-17 3:44PM EDT | 34.50 | 0.75 | 0.70 | 0.80 | -0.90 | -54.55% | 34 | 101 | 40.43% |
| CART240524P00035000 | 2024-05-17 3:44PM EDT | 35.00 | 1.05 | 0.95 | 1.10 | -1.05 | -50.00% | 20 | 93 | 41.11% |
| CART240524P00035500 | 2024-05-14 3:53PM EDT | 35.50 | 1.50 | 1.25 | 1.45 | 0.00 | - | 1 | 16 | 42.09% |
| CART240524P00036000 | 2024-05-10 12:05PM EDT | 36.00 | 1.55 | 1.55 | 1.85 | 0.00 | - | 9 | 42 | 43.85% |
| CART240524P00036500 | 2024-05-14 11:44AM EDT | 36.50 | 2.10 | 1.25 | 2.30 | 0.00 | - | 2 | 2 | 47.46% |
| CART240524P00037000 | 2024-05-17 12:57PM EDT | 37.00 | 2.77 | 2.60 | 2.75 | +0.92 | +49.73% | 1 | 64 | 49.81% |
| CART240524P00037500 | 2024-05-10 11:23AM EDT | 37.50 | 2.55 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 60.16% |
| CART240524P00038000 | 2024-05-15 11:51AM EDT | 38.00 | 5.75 | 3.30 | 5.30 | 0.00 | - | 2 | 9 | 102.44% |
| CART240524P00040000 | 2024-04-10 1:45PM EDT | 40.00 | 3.46 | 4.60 | 6.80 | 0.00 | - | - | 1 | 76.56% |
© 2024 Yahoo. All rights reserved.