Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240628C00027000 | 2024-06-25 12:38PM EDT | 27.00 | 5.50 | 5.30 | 7.50 | 0.00 | - | 1 | 1 | 291.99% |
| CART240628C00030000 | 2024-06-05 11:13AM EDT | 30.00 | 1.45 | 1.70 | 2.50 | 0.00 | - | - | 1 | 90.63% |
| CART240628C00030500 | 2024-06-24 9:38AM EDT | 30.50 | 1.45 | 1.80 | 2.00 | 0.00 | - | 1 | 21 | 64.45% |
| CART240628C00031000 | 2024-06-25 12:01PM EDT | 31.00 | 1.45 | 1.35 | 1.55 | 0.00 | - | 3 | 2 | 57.81% |
| CART240628C00032000 | 2024-06-26 12:13PM EDT | 32.00 | 1.15 | 0.55 | 0.70 | -0.05 | -4.17% | 7 | 30 | 49.81% |
| CART240628C00032500 | 2024-06-26 2:19PM EDT | 32.50 | 0.35 | 0.35 | 0.40 | -0.37 | -51.39% | 281 | 89 | 44.73% |
| CART240628C00033000 | 2024-06-26 1:52PM EDT | 33.00 | 0.25 | 0.15 | 0.20 | -0.15 | -37.50% | 112 | 146 | 41.80% |
| CART240628C00033500 | 2024-06-25 3:42PM EDT | 33.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 30 | 22 | 48.44% |
| CART240628C00034000 | 2024-06-26 10:11AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 107 | 202 | 51.95% |
| CART240628C00034500 | 2024-06-25 3:48PM EDT | 34.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 38 | 51.56% |
| CART240628C00035000 | 2024-06-25 3:42PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 676 | 59.38% |
| CART240628C00035500 | 2024-06-24 11:05AM EDT | 35.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 58.59% |
| CART240628C00036000 | 2024-06-25 1:10PM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 75.00% |
| CART240628C00036500 | 2024-06-20 11:41AM EDT | 36.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.88% |
| CART240628C00037000 | 2024-06-26 10:04AM EDT | 37.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 58 | 78.91% |
| CART240628C00038000 | 2024-06-21 11:35AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 90.63% |
| CART240628C00039000 | 2024-06-06 9:30AM EDT | 39.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 224.61% |
| CART240628C00039500 | 2024-06-10 11:42AM EDT | 39.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.58% |
| CART240628C00041000 | 2024-06-06 12:51PM EDT | 41.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 216.02% |
| CART240628C00042000 | 2024-06-17 1:26PM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 230.66% |
| CART240628C00043000 | 2024-06-18 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 17 | 160.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240628P00020000 | 2024-05-30 11:54AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 392.97% |
| CART240628P00023000 | 2024-06-10 12:48PM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 298.83% |
| CART240628P00025000 | 2024-06-13 9:46AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 64 | 82 | 241.02% |
| CART240628P00026000 | 2024-06-18 9:48AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 64 | 242 | 213.28% |
| CART240628P00026500 | 2024-06-24 9:39AM EDT | 26.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 79 | 140.63% |
| CART240628P00027000 | 2024-06-21 1:05PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 122 | 185.94% |
| CART240628P00027500 | 2024-06-21 10:00AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 172.27% |
| CART240628P00028000 | 2024-06-26 9:34AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 25 | 108.20% |
| CART240628P00029000 | 2024-06-26 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 73.83% |
| CART240628P00030000 | 2024-06-07 1:46PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 54.30% |
| CART240628P00030500 | 2024-06-21 1:05PM EDT | 30.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 53.91% |
| CART240628P00031000 | 2024-06-26 11:37AM EDT | 31.00 | 0.02 | 0.00 | 0.10 | -0.11 | -84.62% | 40 | 70 | 42.58% |
| CART240628P00031500 | 2024-06-26 11:57AM EDT | 31.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 7 | 49 | 36.13% |
| CART240628P00032000 | 2024-06-26 1:07PM EDT | 32.00 | 0.19 | 0.20 | 0.25 | +0.05 | +35.71% | 4 | 74 | 30.47% |
| CART240628P00032500 | 2024-06-26 12:13PM EDT | 32.50 | 0.20 | 0.40 | 0.50 | -0.10 | -33.33% | 9 | 106 | 29.69% |
| CART240628P00033000 | 2024-06-26 11:37AM EDT | 33.00 | 0.38 | 0.70 | 0.85 | -0.12 | -24.00% | 40 | 208 | 28.13% |
| CART240628P00033500 | 2024-06-21 1:20PM EDT | 33.50 | 1.75 | 0.45 | 1.70 | 0.00 | - | 1 | 80 | 78.32% |
| CART240628P00034000 | 2024-06-21 2:53PM EDT | 34.00 | 1.55 | 1.15 | 1.65 | -0.65 | -29.55% | 4 | 145 | 0.00% |
| CART240628P00035000 | 2024-06-21 10:28AM EDT | 35.00 | 2.88 | 2.50 | 2.70 | 0.00 | - | 10 | 7 | 0.00% |
| CART240628P00037000 | 2024-06-07 11:32AM EDT | 37.00 | 3.80 | 4.50 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| CART240628P00037500 | 2024-06-25 9:59AM EDT | 37.50 | 5.80 | 4.80 | 5.20 | 0.00 | - | 10 | 10 | 0.00% |
| CART240628P00038000 | 2024-06-25 9:59AM EDT | 38.00 | 6.25 | 5.50 | 6.00 | 0.00 | - | 10 | 11 | 144.92% |
© 2024 Yahoo. All rights reserved.