Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART260116C00013000 | 2024-06-14 2:29PM EDT | 13.00 | 20.50 | 18.00 | 22.90 | 0.00 | - | 1 | 24 | 70.14% |
| CART260116C00015000 | 2024-03-21 11:21AM EDT | 15.00 | 25.25 | 20.40 | 25.00 | 0.00 | - | 1 | 29 | 120.00% |
| CART260116C00018000 | 2024-02-09 11:24AM EDT | 18.00 | 12.45 | 18.80 | 21.80 | 0.00 | - | 1 | 41 | 105.36% |
| CART260116C00020000 | 2024-05-07 11:14AM EDT | 20.00 | 20.50 | 14.70 | 17.50 | 0.00 | - | 1 | 16 | 70.73% |
| CART260116C00023000 | 2024-05-15 1:25PM EDT | 23.00 | 16.10 | 13.00 | 13.80 | 0.00 | - | 2 | 6 | 60.39% |
| CART260116C00025000 | 2024-06-26 9:43AM EDT | 25.00 | 12.03 | 9.90 | 13.80 | 0.00 | - | 1 | 39 | 56.03% |
| CART260116C00028000 | 2024-06-27 11:44AM EDT | 28.00 | 9.90 | 9.10 | 12.30 | 0.00 | - | 2 | 40 | 57.96% |
| CART260116C00030000 | 2024-06-27 1:56PM EDT | 30.00 | 8.80 | 8.10 | 10.40 | 0.00 | - | 1 | 55 | 53.65% |
| CART260116C00032000 | 2024-06-26 12:54PM EDT | 32.00 | 8.50 | 7.90 | 8.70 | 0.00 | - | 1 | 39 | 52.52% |
| CART260116C00035000 | 2024-06-27 10:47AM EDT | 35.00 | 6.55 | 5.80 | 8.80 | 0.00 | - | 1 | 84 | 52.81% |
| CART260116C00037000 | 2024-06-18 9:55AM EDT | 37.00 | 6.90 | 4.30 | 6.30 | 0.00 | - | 1 | 1,184 | 50.39% |
| CART260116C00040000 | 2024-06-27 10:47AM EDT | 40.00 | 4.80 | 5.00 | 5.30 | -0.10 | -2.04% | 8 | 43 | 49.28% |
| CART260116C00042000 | 2024-06-27 10:11AM EDT | 42.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 1 | 1,065 | 49.17% |
| CART260116C00045000 | 2024-06-17 9:45AM EDT | 45.00 | 4.20 | 3.00 | 4.10 | 0.00 | - | 1 | 36 | 48.76% |
| CART260116C00047000 | 2024-06-20 9:30AM EDT | 47.00 | 4.30 | 3.30 | 3.60 | 0.00 | - | 8 | 51 | 47.91% |
| CART260116C00050000 | 2024-06-10 10:58AM EDT | 50.00 | 3.70 | 2.75 | 3.10 | 0.00 | - | 2 | 108 | 47.80% |
| CART260116C00055000 | 2024-06-28 9:30AM EDT | 55.00 | 2.20 | 1.70 | 2.35 | -0.05 | -2.22% | 1 | 427 | 47.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART260116P00013000 | 2024-05-28 1:29PM EDT | 13.00 | 0.71 | 0.15 | 1.70 | 0.00 | - | 3 | 17 | 62.65% |
| CART260116P00015000 | 2024-06-06 12:47PM EDT | 15.00 | 0.57 | 0.25 | 1.95 | 0.00 | - | 1 | 50 | 57.28% |
| CART260116P00018000 | 2024-05-01 12:26PM EDT | 18.00 | 1.50 | 1.20 | 1.50 | 0.00 | - | 1 | 24 | 51.59% |
| CART260116P00020000 | 2024-06-26 3:49PM EDT | 20.00 | 1.60 | 1.20 | 1.70 | 0.00 | - | 1 | 2,515 | 46.88% |
| CART260116P00023000 | 2024-06-21 1:01PM EDT | 23.00 | 2.30 | 2.00 | 2.45 | 0.00 | - | 1 | 2 | 44.25% |
| CART260116P00025000 | 2024-06-04 9:48AM EDT | 25.00 | 3.20 | 2.45 | 3.10 | 0.00 | - | 1 | 88 | 43.03% |
| CART260116P00028000 | 2024-06-26 2:31PM EDT | 28.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 2 | 131 | 40.96% |
| CART260116P00030000 | 2024-06-10 10:16AM EDT | 30.00 | 4.40 | 4.70 | 5.10 | 0.00 | - | 1 | 58 | 39.99% |
| CART260116P00032000 | 2024-06-06 1:08PM EDT | 32.00 | 5.50 | 5.70 | 6.10 | 0.00 | - | 1 | 69 | 39.09% |
| CART260116P00035000 | 2024-06-10 9:52AM EDT | 35.00 | 6.60 | 7.30 | 7.70 | 0.00 | - | 1 | 55 | 37.31% |
| CART260116P00037000 | 2024-06-12 11:41AM EDT | 37.00 | 7.70 | 8.50 | 8.90 | 0.00 | - | 1 | 2 | 36.27% |
| CART260116P00040000 | 2024-06-10 11:50AM EDT | 40.00 | 9.80 | 10.50 | 13.00 | 0.00 | - | 1 | 58 | 48.32% |
| CART260116P00042000 | 2023-12-04 11:12AM EDT | 42.00 | 18.80 | 17.50 | 22.00 | 0.00 | - | 1 | 30 | 81.32% |
| CART260116P00045000 | 2024-05-28 11:03AM EDT | 45.00 | 14.30 | 12.40 | 14.80 | 0.00 | - | 3 | 3 | 34.11% |
| CART260116P00047000 | 2024-06-07 11:29AM EDT | 47.00 | 15.00 | 13.60 | 18.50 | 0.00 | - | 1 | 2 | 48.22% |
| CART260116P00050000 | 2024-06-06 12:47PM EDT | 50.00 | 17.62 | 17.20 | 21.00 | 0.00 | - | 1 | 143 | 48.15% |
| CART260116P00055000 | 2024-04-15 12:20PM EDT | 55.00 | 20.00 | 21.80 | 24.50 | 0.00 | - | 105 | 106 | 41.50% |
© 2024 Yahoo. All rights reserved.