Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240510C00023500 | 2024-05-03 11:10AM EDT | 23.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CART240510C00025000 | 2024-05-03 10:53AM EDT | 25.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240510C00030000 | 2024-05-03 1:36PM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CART240510C00031000 | 2024-04-03 12:55PM EDT | 31.00 | 6.90 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 81.64% |
| CART240510C00031500 | 2024-05-02 2:28PM EDT | 31.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CART240510C00032000 | 2024-04-25 10:15AM EDT | 32.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CART240510C00032500 | 2024-04-25 10:40AM EDT | 32.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CART240510C00033000 | 2024-04-26 9:53AM EDT | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240510C00033500 | 2024-05-03 9:52AM EDT | 33.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CART240510C00034000 | 2024-05-03 11:45AM EDT | 34.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240510C00034500 | 2024-04-29 3:02PM EDT | 34.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CART240510C00035000 | 2024-05-03 2:28PM EDT | 35.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| CART240510C00035500 | 2024-05-03 3:37PM EDT | 35.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CART240510C00036000 | 2024-05-02 1:51PM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240510C00036500 | 2024-05-03 3:37PM EDT | 36.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CART240510C00037000 | 2024-05-03 3:56PM EDT | 37.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| CART240510C00037500 | 2024-05-03 3:54PM EDT | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CART240510C00038000 | 2024-05-03 3:24PM EDT | 38.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CART240510C00038500 | 2024-05-03 3:59PM EDT | 38.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CART240510C00039000 | 2024-05-03 3:25PM EDT | 39.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CART240510C00039500 | 2024-05-01 1:44PM EDT | 39.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CART240510C00040000 | 2024-05-03 10:41AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CART240510C00041000 | 2024-05-03 2:46PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| CART240510C00041500 | 2024-05-03 3:25PM EDT | 41.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CART240510C00042000 | 2024-04-19 3:18PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| CART240510C00043000 | 2024-04-22 2:46PM EDT | 43.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CART240510C00044000 | 2024-04-17 1:24PM EDT | 44.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CART240510C00044500 | 2024-05-02 12:10PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CART240510C00045000 | 2024-04-26 1:52PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CART240510C00046000 | 2024-04-22 10:12AM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CART240510C00047000 | 2024-04-26 1:52PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CART240510C00050000 | 2024-04-04 1:26PM EDT | 50.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 40 | 40 | 157.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240510P00022500 | 2024-05-02 11:20AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CART240510P00023000 | 2024-05-02 11:21AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CART240510P00024000 | 2024-04-29 11:34AM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CART240510P00024500 | 2024-05-03 11:17AM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| CART240510P00027000 | 2024-05-03 3:40PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| CART240510P00028000 | 2024-05-03 12:00PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CART240510P00029000 | 2024-04-24 12:16PM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CART240510P00029500 | 2024-05-03 2:27PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CART240510P00030000 | 2024-05-02 9:58AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CART240510P00030500 | 2024-05-02 9:30AM EDT | 30.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CART240510P00031000 | 2024-05-03 12:00PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CART240510P00031500 | 2024-05-03 10:17AM EDT | 31.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CART240510P00032000 | 2024-05-03 3:53PM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CART240510P00032500 | 2024-05-03 3:52PM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CART240510P00033000 | 2024-05-03 3:39PM EDT | 33.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CART240510P00033500 | 2024-05-03 9:53AM EDT | 33.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CART240510P00034000 | 2024-05-03 12:00PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CART240510P00034500 | 2024-05-03 3:57PM EDT | 34.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CART240510P00035000 | 2024-05-03 3:57PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CART240510P00035500 | 2024-05-02 2:07PM EDT | 35.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CART240510P00036000 | 2024-04-26 11:40AM EDT | 36.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CART240510P00036500 | 2024-05-03 3:59PM EDT | 36.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CART240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CART240510P00038000 | 2024-05-03 9:53AM EDT | 38.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CART240510P00039000 | 2024-04-19 10:29AM EDT | 39.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CART240510P00040000 | 2024-04-12 1:06PM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.