Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240719C00013000 | 2024-05-20 9:44AM EDT | 13.00 | 21.20 | 20.30 | 23.20 | 0.00 | - | 1 | 10 | 427.05% |
| CART240719C00015000 | 2024-01-09 12:30PM EDT | 15.00 | 7.73 | 10.80 | 13.80 | 0.00 | - | 5 | 3 | 0.00% |
| CART240719C00016000 | 2024-06-03 12:12PM EDT | 16.00 | 15.00 | 16.30 | 18.10 | 0.00 | - | 3 | 3 | 233.59% |
| CART240719C00018000 | 2024-06-11 1:22PM EDT | 18.00 | 15.40 | 14.30 | 16.40 | 0.00 | - | 7 | 32 | 213.09% |
| CART240719C00019000 | 2024-06-17 9:51AM EDT | 19.00 | 13.70 | 13.30 | 13.60 | 0.00 | - | 5 | 7 | 92.19% |
| CART240719C00020000 | 2024-03-21 12:18PM EDT | 20.00 | 18.80 | 13.70 | 17.50 | 0.00 | - | 1 | 16 | 307.23% |
| CART240719C00021000 | 2024-05-17 12:17PM EDT | 21.00 | 13.70 | 11.50 | 13.70 | 0.00 | - | 2 | 2 | 184.28% |
| CART240719C00022000 | 2024-05-22 12:31PM EDT | 22.00 | 11.80 | 9.50 | 10.30 | 0.00 | - | 1 | 8 | 0.00% |
| CART240719C00023000 | 2024-03-18 1:08PM EDT | 23.00 | 14.60 | 13.10 | 15.80 | 0.00 | - | 1 | 42 | 328.61% |
| CART240719C00024000 | 2024-06-18 12:18PM EDT | 24.00 | 9.80 | 8.40 | 8.60 | 0.00 | - | 2 | 100 | 66.80% |
| CART240719C00025000 | 2024-06-26 10:26AM EDT | 25.00 | 8.00 | 7.40 | 7.70 | -0.90 | -10.11% | 1 | 1,639 | 65.43% |
| CART240719C00026000 | 2024-04-18 3:31PM EDT | 26.00 | 11.35 | 7.10 | 10.50 | 0.00 | - | 2 | 36 | 167.09% |
| CART240719C00027000 | 2024-06-25 11:32AM EDT | 27.00 | 5.51 | 5.40 | 5.60 | +1.01 | +22.44% | 1 | 1,519 | 53.71% |
| CART240719C00028000 | 2024-06-03 10:03AM EDT | 28.00 | 3.30 | 4.40 | 5.40 | 0.00 | - | 41 | 344 | 62.70% |
| CART240719C00029000 | 2024-06-25 9:47AM EDT | 29.00 | 3.00 | 3.50 | 3.70 | -1.10 | -26.83% | 1 | 93 | 42.97% |
| CART240719C00030000 | 2024-06-18 9:33AM EDT | 30.00 | 4.00 | 2.70 | 3.30 | 0.00 | - | 9 | 553 | 57.67% |
| CART240719C00031000 | 2024-06-25 2:31PM EDT | 31.00 | 2.45 | 1.95 | 2.05 | +0.95 | +63.33% | 38 | 655 | 37.21% |
| CART240719C00032000 | 2024-06-26 1:21PM EDT | 32.00 | 1.45 | 1.30 | 1.40 | +0.38 | +35.51% | 125 | 731 | 35.65% |
| CART240719C00033000 | 2024-06-26 2:19PM EDT | 33.00 | 0.90 | 0.80 | 0.90 | +0.27 | +42.86% | 4 | 1,734 | 34.82% |
| CART240719C00034000 | 2024-06-26 12:37PM EDT | 34.00 | 0.69 | 0.50 | 0.60 | +0.34 | +97.14% | 5 | 692 | 36.23% |
| CART240719C00035000 | 2024-06-26 9:36AM EDT | 35.00 | 0.40 | 0.30 | 0.35 | +0.18 | +81.82% | 4 | 2,438 | 35.74% |
| CART240719C00036000 | 2024-06-26 9:51AM EDT | 36.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 4 | 841 | 38.48% |
| CART240719C00037000 | 2024-06-25 12:34PM EDT | 37.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 3 | 7,022 | 38.87% |
| CART240719C00038000 | 2024-06-25 12:35PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 435 | 44.53% |
| CART240719C00039000 | 2024-06-21 1:24PM EDT | 39.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 332 | 45.51% |
| CART240719C00040000 | 2024-06-26 2:03PM EDT | 40.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 6 | 1,465 | 50.20% |
| CART240719C00041000 | 2024-06-14 9:39AM EDT | 41.00 | 0.07 | 0.05 | 0.10 | -0.15 | -68.18% | 6 | 67 | 51.76% |
| CART240719C00045000 | 2024-06-11 11:34AM EDT | 45.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 889 | 85.74% |
| CART240719C00050000 | 2024-06-25 1:10PM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 323 | 103.13% |
| CART240719C00055000 | 2024-05-07 2:05PM EDT | 55.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 18 | 119.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240719P00013000 | 2024-03-18 12:38PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 166.41% |
| CART240719P00015000 | 2024-03-28 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,018 | 142.19% |
| CART240719P00016000 | 2024-05-14 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| CART240719P00017000 | 2024-05-22 12:26PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 178.13% |
| CART240719P00018000 | 2024-04-19 12:28PM EDT | 18.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 111.72% |
| CART240719P00019000 | 2024-06-18 11:33AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 92.97% |
| CART240719P00020000 | 2024-06-21 11:15AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 166 | 93.75% |
| CART240719P00021000 | 2024-06-10 12:21PM EDT | 21.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 74 | 107.42% |
| CART240719P00022000 | 2023-12-26 4:38PM EDT | 22.00 | 2.95 | 2.00 | 2.20 | 0.00 | - | 2 | 4 | 217.58% |
| CART240719P00023000 | 2024-06-25 2:23PM EDT | 23.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 51 | 91.21% |
| CART240719P00024000 | 2024-06-13 9:30AM EDT | 24.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 73.83% |
| CART240719P00025000 | 2024-06-03 11:01AM EDT | 25.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 104 | 68.16% |
| CART240719P00026000 | 2024-06-05 1:48PM EDT | 26.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 76 | 57.42% |
| CART240719P00027000 | 2024-06-26 9:30AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 6 | 110 | 51.76% |
| CART240719P00028000 | 2024-06-14 9:36AM EDT | 28.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 71 | 43.65% |
| CART240719P00029000 | 2024-06-21 10:14AM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 57 | 38.77% |
| CART240719P00030000 | 2024-06-25 11:25AM EDT | 30.00 | 0.28 | 0.25 | 0.35 | -0.22 | -44.00% | 5 | 727 | 37.31% |
| CART240719P00031000 | 2024-06-25 1:59PM EDT | 31.00 | 0.44 | 0.50 | 0.55 | -0.41 | -48.24% | 5 | 366 | 34.57% |
| CART240719P00032000 | 2024-06-26 1:35PM EDT | 32.00 | 0.80 | 0.85 | 0.95 | -0.45 | -36.00% | 34 | 540 | 34.91% |
| CART240719P00033000 | 2024-06-21 11:20AM EDT | 33.00 | 1.05 | 1.35 | 1.50 | -0.70 | -40.00% | 2 | 424 | 35.60% |
| CART240719P00034000 | 2024-06-25 10:01AM EDT | 34.00 | 2.55 | 2.00 | 2.20 | +0.55 | +27.50% | 1 | 805 | 37.11% |
| CART240719P00035000 | 2024-06-21 10:18AM EDT | 35.00 | 3.07 | 2.85 | 3.00 | 0.00 | - | 2 | 380 | 38.77% |
| CART240719P00036000 | 2024-06-21 9:49AM EDT | 36.00 | 3.40 | 2.60 | 3.80 | 0.00 | - | 3 | 483 | 37.21% |
| CART240719P00037000 | 2024-06-17 9:31AM EDT | 37.00 | 4.26 | 4.60 | 4.80 | 0.00 | - | 2 | 249 | 43.56% |
| CART240719P00038000 | 2024-06-21 9:33AM EDT | 38.00 | 5.20 | 4.10 | 5.80 | 0.00 | - | 1 | 454 | 49.51% |
| CART240719P00039000 | 2024-05-13 9:58AM EDT | 39.00 | 5.10 | 5.20 | 7.50 | 0.00 | - | 1 | 1 | 87.79% |
| CART240719P00040000 | 2024-06-25 1:06PM EDT | 40.00 | 7.20 | 6.50 | 7.70 | +0.38 | +5.57% | 1 | 1 | 52.64% |
| CART240719P00041000 | 2024-05-14 9:46AM EDT | 41.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CART240719P00045000 | 2024-03-05 11:26AM EDT | 45.00 | 13.00 | 8.10 | 8.40 | 0.00 | - | 13 | 1 | 0.00% |
| CART240719P00050000 | 2024-05-03 9:31AM EDT | 50.00 | 14.32 | 19.10 | 22.00 | 0.00 | - | 4 | 2 | 225.10% |
© 2024 Yahoo. All rights reserved.