Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240705C00024500 | 2024-06-27 11:43AM EDT | 24.50 | 7.50 | 7.30 | 9.10 | 0.00 | - | - | 1 | 226.17% |
| CART240705C00025000 | 2024-06-26 3:16PM EDT | 25.00 | 7.30 | 6.60 | 7.60 | 0.00 | - | 3 | 53 | 201.17% |
| CART240705C00029000 | 2024-06-07 3:07PM EDT | 29.00 | 4.10 | 2.85 | 4.00 | 0.00 | - | 6 | 6 | 93.36% |
| CART240705C00030000 | 2024-06-28 2:24PM EDT | 30.00 | 1.98 | 1.85 | 2.60 | 0.00 | - | 2 | 4 | 50.59% |
| CART240705C00031000 | 2024-06-28 3:50PM EDT | 31.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 1 | 2 | 39.65% |
| CART240705C00031500 | 2024-07-01 11:07AM EDT | 31.50 | 0.70 | 0.80 | 0.95 | -0.25 | -26.32% | 81 | 13 | 40.14% |
| CART240705C00032000 | 2024-07-01 11:02AM EDT | 32.00 | 0.41 | 0.50 | 0.60 | -0.74 | -64.35% | 21 | 54 | 36.33% |
| CART240705C00032500 | 2024-07-01 12:18PM EDT | 32.50 | 0.30 | 0.30 | 0.95 | 0.00 | - | 63 | 132 | 53.32% |
| CART240705C00033000 | 2024-07-01 9:50AM EDT | 33.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 21 | 82 | 34.96% |
| CART240705C00033500 | 2024-07-01 12:16PM EDT | 33.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 4 | 12 | 34.38% |
| CART240705C00034000 | 2024-06-28 3:30PM EDT | 34.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 73 | 42.19% |
| CART240705C00034500 | 2024-07-01 9:30AM EDT | 34.50 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 1 | 8 | 58.79% |
| CART240705C00035000 | 2024-06-26 11:47AM EDT | 35.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 56.45% |
| CART240705C00036000 | 2024-06-24 10:44AM EDT | 36.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 69.53% |
| CART240705C00037000 | 2024-06-18 12:25PM EDT | 37.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 76.56% |
| CART240705C00037500 | 2024-06-28 9:51AM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 87.50% |
| CART240705C00038000 | 2024-07-01 9:53AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 45 | 25 | 92.97% |
| CART240705C00039000 | 2024-06-28 12:43PM EDT | 39.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 211.43% |
| CART240705C00040000 | 2024-06-28 9:31AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 28 | 87 | 189.84% |
| CART240705C00041000 | 2024-06-26 9:31AM EDT | 41.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 33 | 202.73% |
| CART240705C00042000 | 2024-06-25 1:10PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 117.97% |
| CART240705C00043000 | 2024-06-18 2:55PM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 266.02% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240705P00023000 | 2024-06-17 11:02AM EDT | 23.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 275.20% |
| CART240705P00024000 | 2024-06-18 10:11AM EDT | 24.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 30 | 249.61% |
| CART240705P00025000 | 2024-06-25 3:14PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 199 | 132.81% |
| CART240705P00026000 | 2024-06-24 12:04PM EDT | 26.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 26 | 91 | 200.00% |
| CART240705P00026500 | 2024-06-28 10:53AM EDT | 26.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 271 | 271 | 187.89% |
| CART240705P00027000 | 2024-07-01 10:49AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 85.55% |
| CART240705P00028000 | 2024-07-01 10:38AM EDT | 28.00 | 0.35 | 0.00 | 0.10 | +0.30 | +600.00% | 2 | 267 | 70.31% |
| CART240705P00029000 | 2024-06-24 11:02AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 55.47% |
| CART240705P00030000 | 2024-07-01 11:03AM EDT | 30.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 10 | 236 | 48.63% |
| CART240705P00030500 | 2024-06-27 11:27AM EDT | 30.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 42 | 39.84% |
| CART240705P00031000 | 2024-07-01 11:50AM EDT | 31.00 | 0.13 | 0.10 | 0.15 | -0.29 | -69.05% | 21 | 240 | 35.94% |
| CART240705P00031500 | 2024-07-01 9:42AM EDT | 31.50 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 2 | 31 | 33.40% |
| CART240705P00032000 | 2024-06-28 10:52AM EDT | 32.00 | 0.90 | 0.40 | 0.45 | 0.00 | - | 9 | 116 | 33.59% |
| CART240705P00032500 | 2024-06-28 10:05AM EDT | 32.50 | 1.35 | 0.65 | 0.70 | 0.00 | - | 75 | 183 | 31.84% |
| CART240705P00033000 | 2024-07-01 10:17AM EDT | 33.00 | 1.50 | 1.05 | 1.10 | +0.45 | +42.86% | 1 | 170 | 35.74% |
| CART240705P00033500 | 2024-06-17 2:30PM EDT | 33.50 | 1.20 | 1.40 | 1.75 | 0.00 | - | - | 1 | 58.01% |
| CART240705P00034000 | 2024-06-27 11:06AM EDT | 34.00 | 2.55 | 1.85 | 2.05 | 0.00 | - | 200 | 484 | 49.22% |
| CART240705P00034500 | 2024-06-24 3:49PM EDT | 34.50 | 3.25 | 2.20 | 4.20 | 0.00 | - | 200 | 94 | 112.79% |
| CART240705P00035000 | 2024-06-27 10:32AM EDT | 35.00 | 3.40 | 2.50 | 4.70 | 0.00 | - | 1 | 45 | 114.84% |
| CART240705P00036000 | 2024-05-31 1:50PM EDT | 36.00 | 5.60 | 3.50 | 6.00 | 0.00 | - | 1 | 2 | 145.02% |
| CART240705P00037000 | 2024-06-25 1:06PM EDT | 37.00 | 4.20 | 4.80 | 6.70 | 0.00 | - | - | 0 | 162.11% |
| CART240705P00037500 | 2024-06-28 12:16PM EDT | 37.50 | 6.30 | 5.40 | 7.20 | 0.00 | - | 1 | 1 | 174.41% |
| CART240705P00038000 | 2024-06-28 12:16PM EDT | 38.00 | 6.80 | 5.60 | 7.40 | 0.00 | - | 1 | 1 | 155.66% |
| CART240705P00039000 | 2024-06-28 9:55AM EDT | 39.00 | 7.40 | 5.60 | 9.00 | 0.00 | - | 4 | 4 | 149.02% |
© 2024 Yahoo. All rights reserved.