Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART250117C00013000 | 2024-02-08 11:16AM EDT | 13.00 | 13.50 | 21.50 | 23.50 | 0.00 | - | 10 | 18 | 166.02% |
| CART250117C00015000 | 2024-05-28 2:39PM EDT | 15.00 | 17.50 | 17.80 | 18.10 | 0.00 | - | 4 | 8 | 77.83% |
| CART250117C00018000 | 2024-05-09 10:02AM EDT | 18.00 | 19.00 | 15.60 | 16.80 | 0.00 | - | 1 | 13 | 92.63% |
| CART250117C00020000 | 2024-05-28 2:15PM EDT | 20.00 | 13.00 | 13.10 | 13.50 | 0.00 | - | 1 | 60 | 61.82% |
| CART250117C00023000 | 2024-06-21 9:34AM EDT | 23.00 | 10.90 | 9.10 | 10.80 | 0.00 | - | 1 | 585 | 57.23% |
| CART250117C00025000 | 2024-06-06 3:26PM EDT | 25.00 | 10.40 | 8.50 | 9.20 | 0.00 | - | 6 | 110 | 53.91% |
| CART250117C00027000 | 2024-06-24 9:41AM EDT | 27.00 | 6.80 | 7.50 | 7.80 | 0.00 | - | 3 | 38 | 50.27% |
| CART250117C00028000 | 2024-06-24 9:40AM EDT | 28.00 | 6.20 | 6.80 | 7.10 | 0.00 | - | 1 | 274 | 50.83% |
| CART250117C00029000 | 2024-06-06 3:33PM EDT | 29.00 | 7.51 | 6.20 | 6.40 | 0.00 | - | 19 | 20 | 49.19% |
| CART250117C00030000 | 2024-06-26 12:17PM EDT | 30.00 | 6.19 | 5.60 | 5.80 | +0.72 | +13.16% | 14 | 602 | 48.39% |
| CART250117C00031000 | 2024-06-24 11:14AM EDT | 31.00 | 5.55 | 5.10 | 5.30 | +0.95 | +20.65% | 4 | 31 | 48.32% |
| CART250117C00032000 | 2024-06-24 9:44AM EDT | 32.00 | 3.90 | 4.60 | 4.80 | 0.00 | - | 45 | 168 | 47.88% |
| CART250117C00033000 | 2024-06-25 3:14PM EDT | 33.00 | 4.30 | 4.10 | 4.30 | -0.75 | -14.85% | 1 | 88 | 47.12% |
| CART250117C00034000 | 2024-06-25 9:43AM EDT | 34.00 | 3.30 | 3.60 | 3.80 | -1.30 | -28.26% | 27 | 100 | 46.01% |
| CART250117C00035000 | 2024-06-26 12:24PM EDT | 35.00 | 3.50 | 3.20 | 3.40 | +0.50 | +16.67% | 1 | 240 | 45.61% |
| CART250117C00036000 | 2024-06-17 3:18PM EDT | 36.00 | 3.60 | 2.90 | 3.10 | 0.00 | - | 451 | 261 | 45.94% |
| CART250117C00037000 | 2024-06-18 2:32PM EDT | 37.00 | 3.50 | 2.55 | 2.70 | 0.00 | - | 1 | 885 | 44.90% |
| CART250117C00039000 | 2024-05-20 11:18AM EDT | 39.00 | 3.00 | 2.70 | 4.80 | 0.00 | - | - | 1 | 61.72% |
| CART250117C00040000 | 2024-06-25 2:36PM EDT | 40.00 | 2.02 | 1.70 | 1.85 | +0.32 | +18.82% | 3 | 860 | 43.73% |
| CART250117C00041000 | 2024-06-25 10:11AM EDT | 41.00 | 1.45 | 1.50 | 1.60 | -0.95 | -39.58% | 2 | 2 | 43.12% |
| CART250117C00042000 | 2024-06-26 12:17PM EDT | 42.00 | 1.56 | 1.30 | 1.40 | -0.40 | -20.41% | 14 | 560 | 42.82% |
| CART250117C00045000 | 2024-06-20 12:04PM EDT | 45.00 | 1.22 | 0.80 | 0.95 | 0.00 | - | 5 | 301 | 42.43% |
| CART250117C00047000 | 2024-06-25 10:43AM EDT | 47.00 | 0.61 | 0.60 | 0.70 | -0.27 | -30.68% | 1 | 39 | 41.75% |
| CART250117C00050000 | 2024-06-25 12:03PM EDT | 50.00 | 0.54 | 0.35 | 0.50 | +0.19 | +54.29% | 1 | 391 | 42.26% |
| CART250117C00055000 | 2024-06-25 1:18PM EDT | 55.00 | 0.30 | 0.15 | 0.25 | +0.15 | +100.00% | 1 | 75 | 41.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART250117P00013000 | 2024-06-25 12:25PM EDT | 13.00 | 0.13 | 0.05 | 0.20 | +0.01 | +8.33% | 20 | 1,690 | 65.82% |
| CART250117P00015000 | 2024-06-25 12:25PM EDT | 15.00 | 0.19 | 0.10 | 0.30 | +0.01 | +5.56% | 20 | 4,734 | 61.62% |
| CART250117P00018000 | 2024-06-11 9:30AM EDT | 18.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 14 | 179 | 50.00% |
| CART250117P00020000 | 2024-06-24 9:31AM EDT | 20.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 193 | 46.97% |
| CART250117P00023000 | 2024-06-07 3:22PM EDT | 23.00 | 0.58 | 0.50 | 0.65 | 0.00 | - | 2 | 655 | 43.07% |
| CART250117P00025000 | 2024-06-26 12:06PM EDT | 25.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 3 | 690 | 41.48% |
| CART250117P00026000 | 2024-06-17 10:42AM EDT | 26.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 20 | 22 | 41.19% |
| CART250117P00027000 | 2024-05-17 3:10PM EDT | 27.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 54 | 54 | 41.72% |
| CART250117P00028000 | 2024-06-18 9:46AM EDT | 28.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 1 | 107 | 40.38% |
| CART250117P00029000 | 2024-06-25 2:48PM EDT | 29.00 | 1.97 | 2.05 | 2.20 | -0.68 | -25.66% | 16 | 16 | 39.87% |
| CART250117P00030000 | 2024-06-25 1:03PM EDT | 30.00 | 2.40 | 2.45 | 2.60 | -0.09 | -3.61% | 4 | 192 | 39.48% |
| CART250117P00031000 | 2024-06-24 3:56PM EDT | 31.00 | 3.30 | 2.85 | 3.00 | 0.00 | - | 10 | 60 | 38.65% |
| CART250117P00032000 | 2024-06-26 10:08AM EDT | 32.00 | 3.35 | 3.30 | 3.50 | -0.35 | -9.46% | 1 | 97 | 38.45% |
| CART250117P00033000 | 2024-06-25 3:07PM EDT | 33.00 | 3.60 | 3.80 | 4.00 | -0.80 | -18.18% | 5 | 10 | 37.82% |
| CART250117P00035000 | 2024-06-14 3:10PM EDT | 35.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 1 | 87 | 37.35% |
| CART250117P00037000 | 2024-05-24 9:37AM EDT | 37.00 | 6.50 | 5.20 | 7.10 | 0.00 | - | 2 | 167 | 42.81% |
| CART250117P00038000 | 2024-06-04 9:46AM EDT | 38.00 | 8.10 | 6.90 | 7.20 | 0.00 | - | 1 | 1 | 35.79% |
| CART250117P00040000 | 2024-06-04 12:48PM EDT | 40.00 | 10.00 | 8.40 | 8.70 | 0.00 | - | 1 | 97 | 34.64% |
| CART250117P00042000 | 2024-06-03 10:29AM EDT | 42.00 | 11.40 | 9.80 | 10.30 | 0.00 | - | 8 | 9 | 33.15% |
| CART250117P00045000 | 2024-05-29 10:40AM EDT | 45.00 | 13.30 | 12.60 | 12.90 | 0.00 | - | 51 | 177 | 30.66% |
| CART250117P00047000 | 2024-06-07 11:52AM EDT | 47.00 | 13.80 | 14.40 | 14.80 | 0.00 | - | 34 | 5 | 30.71% |
| CART250117P00050000 | 2024-06-11 2:40PM EDT | 50.00 | 16.80 | 17.50 | 17.70 | 0.00 | - | 24 | 7 | 30.47% |
| CART250117P00055000 | 2024-05-08 11:21AM EDT | 55.00 | 18.30 | 21.90 | 23.80 | 0.00 | - | 1 | 0 | 61.52% |
© 2024 Yahoo. All rights reserved.