Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART241018C00015000 | 2024-03-05 10:36AM EDT | 15.00 | 19.25 | 23.20 | 25.90 | 0.00 | - | 1 | 1 | 331.93% |
| CART241018C00020000 | 2024-03-18 3:03PM EDT | 20.00 | 19.19 | 15.60 | 19.30 | 0.00 | - | 3 | 3 | 190.87% |
| CART241018C00023000 | 2024-02-27 11:19AM EDT | 23.00 | 10.80 | 13.80 | 17.40 | 0.00 | - | 1 | 2 | 180.47% |
| CART241018C00024000 | 2024-04-15 3:33PM EDT | 24.00 | 14.16 | 9.80 | 10.10 | 0.00 | - | 4 | 10 | 79.20% |
| CART241018C00025000 | 2024-02-27 12:53PM EDT | 25.00 | 9.70 | 11.90 | 15.60 | 0.00 | - | 1 | 4 | 161.67% |
| CART241018C00026000 | 2024-03-04 3:11PM EDT | 26.00 | 10.97 | 11.20 | 13.40 | 0.00 | - | 1 | 3 | 143.48% |
| CART241018C00027000 | 2024-06-10 1:36PM EDT | 27.00 | 8.00 | 6.20 | 6.40 | 0.00 | - | 32 | 59 | 49.12% |
| CART241018C00028000 | 2024-07-01 9:42AM EDT | 28.00 | 5.40 | 5.50 | 5.70 | -0.50 | -8.47% | 24 | 232 | 48.63% |
| CART241018C00029000 | 2024-06-21 9:46AM EDT | 29.00 | 5.40 | 4.80 | 5.00 | 0.00 | - | 36 | 57 | 47.41% |
| CART241018C00030000 | 2024-07-01 11:44AM EDT | 30.00 | 4.10 | 4.20 | 4.40 | +0.10 | +2.50% | 1 | 50 | 47.12% |
| CART241018C00031000 | 2024-06-05 2:36PM EDT | 31.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 1 | 68 | 46.09% |
| CART241018C00032000 | 2024-06-25 11:41AM EDT | 32.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 263 | 45.85% |
| CART241018C00033000 | 2024-06-28 1:29PM EDT | 33.00 | 2.48 | 2.70 | 2.80 | -0.07 | -2.75% | 1 | 1,334 | 44.92% |
| CART241018C00034000 | 2024-06-27 10:55AM EDT | 34.00 | 2.09 | 2.30 | 2.35 | 0.00 | - | 12 | 0 | 44.02% |
| CART241018C00035000 | 2024-06-28 2:31PM EDT | 35.00 | 1.85 | 1.90 | 2.00 | 0.00 | - | 33 | 0 | 43.90% |
| CART241018C00040000 | 2024-06-28 11:56AM EDT | 40.00 | 0.61 | 0.65 | 0.75 | 0.00 | - | 1 | 355 | 41.75% |
| CART241018C00045000 | 2024-07-01 9:30AM EDT | 45.00 | 0.35 | 0.15 | 0.30 | -0.10 | -22.22% | 1 | 0 | 42.58% |
| CART241018C00050000 | 2024-06-06 2:57PM EDT | 50.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 4 | 248 | 47.75% |
| CART241018C00055000 | 2024-06-18 1:16PM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 172 | 63.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART241018P00015000 | 2024-06-06 9:47AM EDT | 15.00 | 0.88 | 0.05 | 0.10 | 0.00 | - | - | 10 | 70.31% |
| CART241018P00020000 | 2024-06-21 1:35PM EDT | 20.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 15 | 97 | 59.96% |
| CART241018P00021000 | 2024-05-30 9:32AM EDT | 21.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 28 | 84.52% |
| CART241018P00022000 | 2024-06-20 1:39PM EDT | 22.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 13 | 0 | 51.07% |
| CART241018P00023000 | 2024-06-25 2:34PM EDT | 23.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 48.24% |
| CART241018P00024000 | 2024-06-24 12:24PM EDT | 24.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 121 | 45.22% |
| CART241018P00025000 | 2024-06-06 10:54AM EDT | 25.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 11 | 136 | 43.36% |
| CART241018P00026000 | 2024-05-16 10:10AM EDT | 26.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 60 | 62 | 43.46% |
| CART241018P00027000 | 2024-06-28 10:14AM EDT | 27.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 1 | 4 | 40.48% |
| CART241018P00028000 | 2024-06-27 9:45AM EDT | 28.00 | 1.10 | 0.95 | 1.05 | +0.10 | +10.00% | 2 | 79 | 39.99% |
| CART241018P00029000 | 2024-06-27 9:30AM EDT | 29.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 2 | 62 | 39.50% |
| CART241018P00030000 | 2024-06-28 12:18PM EDT | 30.00 | 2.00 | 1.60 | 1.75 | 0.00 | - | 2 | 65 | 39.72% |
| CART241018P00031000 | 2024-06-26 9:33AM EDT | 31.00 | 1.85 | 2.05 | 2.15 | 0.00 | - | 2 | 126 | 39.04% |
| CART241018P00032000 | 2024-06-26 3:53PM EDT | 32.00 | 2.55 | 2.50 | 2.65 | 0.00 | - | 3 | 234 | 38.99% |
| CART241018P00033000 | 2024-06-21 2:57PM EDT | 33.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 124 | 193 | 38.82% |
| CART241018P00034000 | 2024-06-17 3:53PM EDT | 34.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 50 | 114 | 38.60% |
| CART241018P00035000 | 2024-06-14 10:03AM EDT | 35.00 | 4.20 | 4.30 | 4.40 | 0.00 | - | 1 | 243 | 37.57% |
| CART241018P00040000 | 2024-06-21 10:21AM EDT | 40.00 | 8.20 | 8.10 | 8.30 | 0.00 | - | 2 | 33 | 35.74% |
| CART241018P00045000 | 2024-04-16 11:33AM EDT | 45.00 | 10.30 | 10.50 | 12.20 | 0.00 | - | 1 | 53 | 0.00% |
| CART241018P00050000 | 2024-05-15 3:02PM EDT | 50.00 | 16.70 | 16.80 | 19.20 | 0.00 | - | 130 | 7 | 78.78% |
| CART241018P00055000 | 2024-04-01 11:38AM EDT | 55.00 | 18.40 | 20.10 | 20.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.