Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240712C00027500 | 2024-06-25 1:09PM EDT | 27.50 | 5.80 | 4.40 | 5.50 | 0.00 | - | - | 1 | 61.13% |
| CART240712C00029000 | 2024-06-13 1:22PM EDT | 29.00 | 3.80 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 58.40% |
| CART240712C00030000 | 2024-06-25 10:19AM EDT | 30.00 | 2.27 | 2.35 | 2.55 | 0.00 | - | - | 2 | 42.19% |
| CART240712C00032000 | 2024-06-28 3:50PM EDT | 32.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 8 | 18 | 35.06% |
| CART240712C00032500 | 2024-06-25 1:13PM EDT | 32.50 | 1.20 | 0.65 | 0.80 | 0.00 | - | - | 2 | 37.31% |
| CART240712C00033000 | 2024-06-28 1:06PM EDT | 33.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 45 | 62 | 35.45% |
| CART240712C00033500 | 2024-07-01 11:22AM EDT | 33.50 | 0.28 | 0.30 | 0.40 | -0.58 | -67.44% | 1 | 3 | 35.94% |
| CART240712C00034000 | 2024-07-01 1:31PM EDT | 34.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 1 | 15 | 37.31% |
| CART240712C00034500 | 2024-06-27 3:34PM EDT | 34.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 3 | 40.14% |
| CART240712C00035000 | 2024-06-25 1:06PM EDT | 35.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 6 | 12 | 41.99% |
| CART240712C00036000 | 2024-06-20 9:33AM EDT | 36.00 | 0.80 | 0.05 | 0.15 | 0.00 | - | 3 | 8 | 47.46% |
| CART240712C00037000 | 2024-07-01 9:30AM EDT | 37.00 | 0.05 | 0.05 | 0.50 | -0.35 | -87.50% | 1 | 9 | 66.31% |
| CART240712C00038000 | 2024-06-10 10:41AM EDT | 38.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | - | 10 | 85.94% |
| CART240712C00039000 | 2024-06-10 9:57AM EDT | 39.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 2 | 3 | 135.94% |
| CART240712C00041000 | 2024-06-28 10:09AM EDT | 41.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 11 | 12 | 129.69% |
| CART240712C00044000 | 2024-07-01 9:51AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1 | 76.56% |
| CART240712C00045000 | 2024-06-28 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 81.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240712P00021000 | 2024-06-11 12:06PM EDT | 21.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 214.65% |
| CART240712P00023000 | 2024-06-24 9:30AM EDT | 23.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 36 | 180.08% |
| CART240712P00024000 | 2024-06-24 10:28AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 93.75% |
| CART240712P00025000 | 2024-06-26 10:24AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 115 | 216 | 82.81% |
| CART240712P00026000 | 2024-06-28 10:47AM EDT | 26.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 30 | 33 | 76.56% |
| CART240712P00028000 | 2024-06-05 3:09PM EDT | 28.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | - | 39 | 55.08% |
| CART240712P00030000 | 2024-06-28 1:56PM EDT | 30.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 505 | 323 | 41.80% |
| CART240712P00030500 | 2024-06-28 9:35AM EDT | 30.50 | 0.38 | 0.15 | 0.25 | 0.00 | - | 36 | 36 | 38.87% |
| CART240712P00031000 | 2024-06-20 1:39PM EDT | 31.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 3 | 37.60% |
| CART240712P00032500 | 2024-06-28 9:35AM EDT | 32.50 | 1.28 | 0.85 | 1.00 | 0.00 | - | 35 | 35 | 39.26% |
| CART240712P00033000 | 2024-06-27 9:51AM EDT | 33.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 1 | 8 | 39.65% |
| CART240712P00034000 | 2024-06-28 3:19PM EDT | 34.00 | 2.25 | 1.90 | 2.00 | 0.00 | - | 101 | 101 | 39.75% |
© 2024 Yahoo. All rights reserved.