Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART250117C00013000 | 2024-02-08 11:16AM EDT | 13.00 | 13.50 | 21.50 | 23.50 | 0.00 | - | 10 | 18 | 174.95% |
| CART250117C00015000 | 2024-07-01 10:25AM EDT | 15.00 | 17.20 | 17.10 | 18.20 | -0.30 | -1.71% | 4 | 8 | 77.83% |
| CART250117C00018000 | 2024-06-27 10:59AM EDT | 18.00 | 14.43 | 14.20 | 15.10 | 0.00 | - | 1 | 13 | 61.96% |
| CART250117C00020000 | 2024-05-28 2:15PM EDT | 20.00 | 13.00 | 12.40 | 14.00 | 0.00 | - | 1 | 60 | 66.16% |
| CART250117C00023000 | 2024-06-21 9:34AM EDT | 23.00 | 10.90 | 10.30 | 10.50 | 0.00 | - | 1 | 585 | 55.23% |
| CART250117C00025000 | 2024-06-06 3:26PM EDT | 25.00 | 10.40 | 8.60 | 9.10 | 0.00 | - | 6 | 110 | 52.81% |
| CART250117C00027000 | 2024-06-24 9:41AM EDT | 27.00 | 6.80 | 7.30 | 7.50 | 0.00 | - | 3 | 38 | 50.44% |
| CART250117C00028000 | 2024-06-28 9:43AM EDT | 28.00 | 6.30 | 6.60 | 6.80 | 0.00 | - | 6 | 280 | 50.32% |
| CART250117C00029000 | 2024-06-06 3:33PM EDT | 29.00 | 7.51 | 6.00 | 6.20 | 0.00 | - | 19 | 20 | 49.78% |
| CART250117C00030000 | 2024-06-26 12:17PM EDT | 30.00 | 6.19 | 5.40 | 5.60 | 0.00 | - | 14 | 616 | 48.85% |
| CART250117C00031000 | 2024-06-27 12:26PM EDT | 31.00 | 4.92 | 4.90 | 5.00 | 0.00 | - | 18 | 44 | 47.58% |
| CART250117C00032000 | 2024-06-24 9:44AM EDT | 32.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 45 | 168 | 48.15% |
| CART250117C00033000 | 2024-06-26 9:35AM EDT | 33.00 | 4.30 | 3.90 | 4.10 | 0.00 | - | 1 | 89 | 47.24% |
| CART250117C00034000 | 2024-06-28 3:52PM EDT | 34.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 100 | 47.07% |
| CART250117C00035000 | 2024-07-01 9:40AM EDT | 35.00 | 3.10 | 3.10 | 3.30 | +0.35 | +12.73% | 1 | 242 | 46.57% |
| CART250117C00036000 | 2024-06-17 3:18PM EDT | 36.00 | 3.60 | 2.75 | 2.85 | 0.00 | - | 451 | 261 | 45.20% |
| CART250117C00037000 | 2024-06-18 2:32PM EDT | 37.00 | 3.50 | 2.45 | 2.80 | 0.00 | - | 1 | 885 | 47.82% |
| CART250117C00039000 | 2024-05-20 11:18AM EDT | 39.00 | 3.00 | 2.70 | 4.80 | 0.00 | - | - | 1 | 63.79% |
| CART250117C00040000 | 2024-06-28 2:52PM EDT | 40.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 3 | 860 | 43.56% |
| CART250117C00041000 | 2024-06-25 10:11AM EDT | 41.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 2 | 2 | 43.41% |
| CART250117C00042000 | 2024-06-26 12:17PM EDT | 42.00 | 1.56 | 1.20 | 1.30 | 0.00 | - | 14 | 560 | 43.02% |
| CART250117C00045000 | 2024-06-20 12:04PM EDT | 45.00 | 1.22 | 0.75 | 0.85 | 0.00 | - | 5 | 301 | 42.24% |
| CART250117C00047000 | 2024-06-25 10:43AM EDT | 47.00 | 0.61 | 0.55 | 0.65 | 0.00 | - | 1 | 39 | 42.11% |
| CART250117C00050000 | 2024-06-26 11:27AM EDT | 50.00 | 0.54 | 0.35 | 0.45 | 0.00 | - | 1 | 391 | 42.38% |
| CART250117C00055000 | 2024-06-25 1:18PM EDT | 55.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 75 | 44.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART250117P00013000 | 2024-06-28 12:07PM EDT | 13.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 92 | 1,677 | 66.02% |
| CART250117P00015000 | 2024-06-28 12:07PM EDT | 15.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 92 | 4,721 | 63.38% |
| CART250117P00018000 | 2024-06-11 9:30AM EDT | 18.00 | 0.15 | 0.20 | 1.55 | 0.00 | - | 14 | 179 | 71.63% |
| CART250117P00020000 | 2024-06-24 9:31AM EDT | 20.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 193 | 48.58% |
| CART250117P00023000 | 2024-06-07 3:22PM EDT | 23.00 | 0.58 | 0.65 | 0.75 | 0.00 | - | 2 | 655 | 45.00% |
| CART250117P00025000 | 2024-06-26 12:06PM EDT | 25.00 | 0.85 | 1.00 | 1.10 | 0.00 | - | 3 | 692 | 42.87% |
| CART250117P00026000 | 2024-06-17 10:42AM EDT | 26.00 | 1.20 | 1.25 | 1.30 | 0.00 | - | 20 | 22 | 41.60% |
| CART250117P00027000 | 2024-05-17 3:10PM EDT | 27.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 54 | 54 | 41.31% |
| CART250117P00028000 | 2024-06-18 9:46AM EDT | 28.00 | 1.65 | 1.80 | 1.90 | 0.00 | - | 1 | 107 | 40.53% |
| CART250117P00029000 | 2024-06-25 2:48PM EDT | 29.00 | 1.97 | 2.15 | 2.25 | 0.00 | - | 16 | 16 | 39.92% |
| CART250117P00030000 | 2024-06-25 1:03PM EDT | 30.00 | 2.40 | 2.55 | 2.65 | 0.00 | - | 4 | 192 | 39.40% |
| CART250117P00031000 | 2024-06-28 12:18PM EDT | 31.00 | 3.40 | 3.00 | 3.10 | 0.00 | - | 1 | 60 | 38.99% |
| CART250117P00032000 | 2024-06-26 10:08AM EDT | 32.00 | 3.35 | 3.40 | 3.60 | 0.00 | - | 1 | 98 | 38.65% |
| CART250117P00033000 | 2024-06-25 3:07PM EDT | 33.00 | 3.60 | 4.00 | 4.10 | 0.00 | - | 5 | 10 | 37.89% |
| CART250117P00035000 | 2024-06-14 3:10PM EDT | 35.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 1 | 87 | 37.16% |
| CART250117P00036000 | 2024-06-26 9:45AM EDT | 36.00 | 5.60 | 5.70 | 5.90 | 0.00 | - | - | 9 | 36.16% |
| CART250117P00037000 | 2024-05-24 9:37AM EDT | 37.00 | 6.50 | 5.20 | 7.10 | 0.00 | - | 2 | 167 | 41.41% |
| CART250117P00038000 | 2024-06-04 9:46AM EDT | 38.00 | 8.10 | 7.00 | 7.90 | 0.00 | - | 1 | 1 | 42.04% |
| CART250117P00040000 | 2024-06-04 12:48PM EDT | 40.00 | 10.00 | 8.60 | 9.20 | 0.00 | - | 1 | 97 | 38.75% |
| CART250117P00042000 | 2024-06-03 10:29AM EDT | 42.00 | 11.40 | 10.20 | 11.00 | 0.00 | - | 8 | 9 | 40.48% |
| CART250117P00045000 | 2024-05-29 10:40AM EDT | 45.00 | 13.30 | 13.00 | 14.30 | 0.00 | - | 51 | 177 | 50.49% |
| CART250117P00047000 | 2024-06-28 9:49AM EDT | 47.00 | 15.40 | 14.90 | 16.50 | 0.00 | - | 1 | 2 | 56.81% |
| CART250117P00050000 | 2024-06-11 2:40PM EDT | 50.00 | 16.80 | 17.70 | 18.90 | 0.00 | - | 24 | 7 | 52.98% |
| CART250117P00055000 | 2024-05-08 11:21AM EDT | 55.00 | 18.30 | 21.90 | 23.80 | 0.00 | - | 1 | 0 | 58.23% |
© 2024 Yahoo. All rights reserved.