Advertisement
U.S. markets closed

Maplebear Inc. (CART)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
37.29+0.20 (+0.54%)
At close: 04:00PM EDT
37.01 -0.28 (-0.75%)
After hours: 07:56PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CART240405C000240002024-03-25 10:20AM EDT24.0014.6013.0014.900.00-88253.91%
CART240405C000260002024-03-21 10:13AM EDT26.0012.2010.9012.800.00--20207.42%
CART240405C000290002024-03-28 12:29PM EDT29.008.077.8010.10+2.44+43.34%11167.58%
CART240405C000300002024-03-15 12:29PM EDT30.006.866.908.300.00-2648119.34%
CART240405C000310002024-03-27 11:01AM EDT31.005.556.008.200.00-44146.88%
CART240405C000320002024-03-27 11:18AM EDT32.004.834.907.100.00-145123.54%
CART240405C000330002024-03-25 10:24AM EDT33.005.403.905.100.00-17069.73%
CART240405C000340002024-03-20 1:44PM EDT34.004.282.955.000.00-11590.04%
CART240405C000350002024-03-25 11:58AM EDT35.003.451.403.500.00-17101.56%
CART240405C000355002024-03-28 10:52AM EDT35.502.001.852.15+0.38+23.46%51847.17%
CART240405C000360002024-03-28 1:45PM EDT36.001.550.551.70+0.32+26.02%16442.19%
CART240405C000365002024-03-28 2:58PM EDT36.501.231.101.30+0.29+30.85%23138.87%
CART240405C000370002024-03-28 3:23PM EDT37.000.800.801.000.00-1115638.57%
CART240405C000375002024-03-28 3:45PM EDT37.500.640.550.75+0.11+20.75%202038.53%
CART240405C000380002024-03-28 3:22PM EDT38.000.350.400.50-0.05-12.50%751,36736.23%
CART240405C000385002024-03-28 3:17PM EDT38.500.250.250.35-0.05-16.67%3373736.52%
CART240405C000390002024-03-28 3:59PM EDT39.000.230.150.25-0.12-34.29%12298937.40%
CART240405C000395002024-03-28 3:56PM EDT39.500.140.050.20-0.06-30.00%1013740.04%
CART240405C000400002024-03-28 12:14PM EDT40.000.100.050.150.00-318241.60%
CART240405C000405002024-03-27 1:08PM EDT40.500.180.050.30+0.12+200.00%62,44958.11%
CART240405C000410002024-03-28 2:46PM EDT41.000.050.050.150.00-18351.17%
CART240405C000415002024-03-25 11:33AM EDT41.500.250.000.400.00-515460.55%
CART240405C000420002024-03-22 11:14AM EDT42.000.100.001.850.00-55112.89%
CART240405C000425002024-03-25 11:48AM EDT42.500.200.000.350.00-3367.19%
CART240405C000430002024-03-22 12:26PM EDT43.000.100.001.550.00-11115.53%
CART240405C000435002024-03-25 12:25PM EDT43.500.050.000.750.00-1193.75%
CART240405C000440002024-03-20 2:02PM EDT44.000.150.001.350.00-42119.63%
CART240405C000450002024-03-20 2:09PM EDT45.000.100.000.100.00-21067.97%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CART240405P000230002024-03-01 3:50PM EDT23.000.040.001.000.00-52252.34%
CART240405P000240002024-03-04 4:16PM EDT24.000.050.002.000.00-105289.84%
CART240405P000250002024-02-29 11:12AM EDT25.000.570.001.950.00-27267.38%
CART240405P000270002024-03-01 4:40PM EDT27.000.300.002.150.00-21237.70%
CART240405P000290002024-03-12 11:37AM EDT29.000.250.001.350.00-89168.95%
CART240405P000300002024-03-12 12:50PM EDT30.000.300.000.150.00--285.94%
CART240405P000310002024-03-18 3:01PM EDT31.000.150.001.350.00-152136.91%
CART240405P000320002024-03-18 2:44PM EDT32.000.150.001.350.00-412121.09%
CART240405P000325002024-03-18 12:57PM EDT32.500.210.002.150.00--1138.87%
CART240405P000330002024-03-20 2:04PM EDT33.000.850.002.150.00-517130.18%
CART240405P000335002024-03-19 11:45AM EDT33.500.400.001.350.00-2397.36%
CART240405P000340002024-03-27 1:11PM EDT34.000.100.002.150.00-1054112.50%
CART240405P000345002024-03-28 3:12PM EDT34.500.050.000.35-0.20-80.00%16461.13%
CART240405P000350002024-03-28 3:44PM EDT35.000.090.050.15-0.21-70.00%652739.45%
CART240405P000355002024-03-28 2:14PM EDT35.500.150.100.25-0.45-75.00%11640.33%
CART240405P000360002024-03-28 3:22PM EDT36.000.350.200.40-0.09-20.45%332741.70%
CART240405P000365002024-03-28 3:12PM EDT36.500.400.350.40-0.20-33.33%1471333.40%
CART240405P000370002024-03-28 3:21PM EDT37.000.680.550.60-0.14-17.07%7577833.59%
CART240405P000375002024-03-28 2:48PM EDT37.500.800.751.55-0.44-35.48%202965.33%
CART240405P000380002024-03-28 3:20PM EDT38.001.351.051.35-0.30-18.18%754342.87%
CART240405P000385002024-03-18 10:50AM EDT38.502.951.401.700.00--243.75%
CART240405P000390002024-03-27 10:27AM EDT39.002.901.753.500.00-1172.36%
CART240405P000400002024-03-28 1:51PM EDT40.002.752.654.40+0.25+10.00%1281.84%