Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240621C00025000 | 2024-05-13 9:41AM EDT | 25.00 | 9.20 | 8.30 | 11.00 | 0.00 | - | 6 | 0 | 361.52% |
| CART240621C00026000 | 2024-06-03 3:22PM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621C00028000 | 2024-04-22 10:21AM EDT | 28.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CART240621C00028500 | 2024-05-31 3:50PM EDT | 28.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621C00029000 | 2024-06-06 10:48AM EDT | 29.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CART240621C00029500 | 2024-05-23 2:45PM EDT | 29.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CART240621C00030000 | 2024-06-14 3:38PM EDT | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621C00030500 | 2024-06-14 9:46AM EDT | 30.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621C00031000 | 2024-06-14 11:58AM EDT | 31.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CART240621C00031500 | 2024-06-10 12:16PM EDT | 31.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621C00032000 | 2024-06-14 2:48PM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| CART240621C00032500 | 2024-06-17 3:36PM EDT | 32.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CART240621C00033000 | 2024-06-17 3:57PM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CART240621C00033500 | 2024-06-17 3:50PM EDT | 33.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CART240621C00034000 | 2024-06-17 3:21PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CART240621C00034500 | 2024-06-17 3:59PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CART240621C00035000 | 2024-06-17 1:55PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CART240621C00035500 | 2024-06-17 12:18PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CART240621C00036000 | 2024-06-12 2:40PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CART240621C00036500 | 2024-06-11 3:08PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CART240621C00037000 | 2024-06-12 10:06AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CART240621C00037500 | 2024-06-12 2:45PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CART240621C00038000 | 2024-06-14 10:17AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CART240621C00038500 | 2024-06-14 9:54AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CART240621C00039000 | 2024-06-14 9:55AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CART240621C00039500 | 2024-06-13 9:50AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CART240621C00040000 | 2024-06-14 9:56AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CART240621C00041000 | 2024-06-10 9:48AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CART240621C00042000 | 2024-06-06 10:48AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CART240621C00043000 | 2024-06-05 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CART240621C00044000 | 2024-05-14 12:51PM EDT | 44.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 51 | 176.95% |
| CART240621C00045000 | 2024-06-14 10:17AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CART240621C00050000 | 2024-06-07 3:50PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240621P00024000 | 2024-06-05 9:52AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CART240621P00025000 | 2024-06-10 12:49PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CART240621P00026000 | 2024-06-10 11:39AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CART240621P00027000 | 2024-06-14 12:56PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CART240621P00027500 | 2024-06-13 10:49AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CART240621P00028000 | 2024-06-07 3:50PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CART240621P00028500 | 2024-06-17 9:30AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CART240621P00029000 | 2024-06-06 10:45AM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CART240621P00029500 | 2024-06-06 10:24AM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CART240621P00030000 | 2024-06-17 9:41AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CART240621P00030500 | 2024-06-13 9:41AM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CART240621P00031000 | 2024-06-17 2:38PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CART240621P00031500 | 2024-06-17 9:42AM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CART240621P00032000 | 2024-06-17 12:18PM EDT | 32.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| CART240621P00032500 | 2024-06-17 10:54AM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CART240621P00033000 | 2024-06-17 10:14AM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CART240621P00033500 | 2024-06-17 3:58PM EDT | 33.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CART240621P00034000 | 2024-06-13 11:59AM EDT | 34.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621P00034500 | 2024-06-12 3:39PM EDT | 34.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CART240621P00035000 | 2024-06-13 10:10AM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621P00035500 | 2024-05-23 9:51AM EDT | 35.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CART240621P00036000 | 2024-06-13 11:13AM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CART240621P00036500 | 2024-06-07 11:07AM EDT | 36.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621P00037000 | 2024-05-28 1:00PM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621P00038000 | 2024-05-20 1:32PM EDT | 38.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621P00039000 | 2024-05-08 1:27PM EDT | 39.00 | 4.00 | 5.60 | 7.10 | 0.00 | - | - | 0 | 164.45% |
| CART240621P00040000 | 2024-06-03 11:07AM EDT | 40.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240621P00041000 | 2024-04-22 9:35AM EDT | 41.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CART240621P00042000 | 2024-04-29 9:46AM EDT | 42.00 | 8.01 | 10.40 | 10.60 | 0.00 | - | - | 0 | 316.80% |
© 2024 Yahoo. All rights reserved.