Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240524C00026500 | 2024-05-14 11:30AM EDT | 26.50 | 7.90 | 6.00 | 6.70 | 0.00 | - | - | 3 | 156.64% |
| CART240524C00027500 | 2024-05-15 10:28AM EDT | 27.50 | 7.30 | 5.00 | 6.60 | 0.00 | - | - | 3 | 194.73% |
| CART240524C00030000 | 2024-05-16 9:31AM EDT | 30.00 | 3.40 | 2.35 | 3.10 | 0.00 | - | - | 2 | 64.45% |
| CART240524C00031000 | 2024-04-23 2:47PM EDT | 31.00 | 3.91 | 1.65 | 1.80 | 0.00 | - | - | 2 | 54.49% |
| CART240524C00031500 | 2024-05-20 1:39PM EDT | 31.50 | 1.30 | 1.25 | 1.40 | 0.00 | - | 10 | 15 | 52.73% |
| CART240524C00032000 | 2024-05-20 3:11PM EDT | 32.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 31 | 224 | 51.95% |
| CART240524C00032500 | 2024-05-21 9:56AM EDT | 32.50 | 1.10 | 0.65 | 0.75 | +0.27 | +32.53% | 34 | 748 | 50.78% |
| CART240524C00033000 | 2024-05-21 9:32AM EDT | 33.00 | 1.05 | 0.40 | 0.50 | +0.40 | +61.54% | 4 | 1,074 | 49.22% |
| CART240524C00033500 | 2024-05-21 10:04AM EDT | 33.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 45 | 51.17% |
| CART240524C00034000 | 2024-05-20 3:39PM EDT | 34.00 | 0.31 | 0.15 | 0.25 | +0.08 | +34.78% | 1 | 56 | 53.71% |
| CART240524C00034500 | 2024-05-20 3:56PM EDT | 34.50 | 0.25 | 0.10 | 0.15 | +0.15 | +150.00% | 24 | 65 | 52.73% |
| CART240524C00035000 | 2024-05-21 9:58AM EDT | 35.00 | 0.17 | 0.05 | 0.15 | +0.05 | +41.67% | 5 | 55 | 54.49% |
| CART240524C00035500 | 2024-05-20 1:32PM EDT | 35.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 105 | 62.11% |
| CART240524C00036000 | 2024-05-20 10:09AM EDT | 36.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 74 | 69.53% |
| CART240524C00036500 | 2024-05-20 9:30AM EDT | 36.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 56 | 71.48% |
| CART240524C00037000 | 2024-05-21 10:30AM EDT | 37.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 96 | 50 | 78.13% |
| CART240524C00037500 | 2024-05-21 9:31AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 77.73% |
| CART240524C00038000 | 2024-05-17 10:30AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 316 | 90.63% |
| CART240524C00038500 | 2024-05-15 12:42PM EDT | 38.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.06% |
| CART240524C00039000 | 2024-05-13 1:50PM EDT | 39.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 135.55% |
| CART240524C00039500 | 2024-05-15 3:52PM EDT | 39.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 107.81% |
| CART240524C00040000 | 2024-05-20 2:14PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 492 | 120.31% |
| CART240524C00040500 | 2024-05-13 9:59AM EDT | 40.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 155.08% |
| CART240524C00041000 | 2024-05-20 9:46AM EDT | 41.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 39 | 229.69% |
| CART240524C00041500 | 2024-05-17 10:13AM EDT | 41.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 10 | 13 | 237.11% |
| CART240524C00042000 | 2024-05-03 3:49PM EDT | 42.00 | 0.57 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 196.48% |
| CART240524C00043000 | 2024-05-03 2:48PM EDT | 43.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 189.45% |
| CART240524C00044000 | 2024-05-16 9:48AM EDT | 44.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 23 | 224.22% |
| CART240524C00044500 | 2024-05-15 11:07AM EDT | 44.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 158.59% |
| CART240524C00045000 | 2024-04-15 10:25AM EDT | 45.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 242.97% |
| CART240524C00045500 | 2024-05-15 11:07AM EDT | 45.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 167.97% |
| CART240524C00046000 | 2024-05-15 11:19AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 160.94% |
| CART240524C00046500 | 2024-05-15 11:08AM EDT | 46.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 176.56% |
| CART240524C00047000 | 2024-05-15 11:18AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 169.53% |
| CART240524C00050000 | 2024-04-10 1:45PM EDT | 50.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | - | 1 | 324.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240524P00025000 | 2024-05-08 3:52PM EDT | 25.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 310.94% |
| CART240524P00026000 | 2024-04-26 3:24PM EDT | 26.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 233.20% |
| CART240524P00027000 | 2024-05-10 9:40AM EDT | 27.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 11 | 178.32% |
| CART240524P00027500 | 2024-05-15 9:40AM EDT | 27.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 17 | 166.21% |
| CART240524P00028000 | 2024-05-15 9:43AM EDT | 28.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 35 | 375 | 154.30% |
| CART240524P00028500 | 2024-05-17 9:33AM EDT | 28.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 136.13% |
| CART240524P00029000 | 2024-05-20 2:05PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 62 | 121.48% |
| CART240524P00029500 | 2024-05-15 11:59AM EDT | 29.50 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 1 | 100.98% |
| CART240524P00030000 | 2024-05-20 1:35PM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 17 | 86 | 58.20% |
| CART240524P00030500 | 2024-05-20 1:01PM EDT | 30.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 53.52% |
| CART240524P00031000 | 2024-05-20 2:16PM EDT | 31.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 14 | 175 | 50.39% |
| CART240524P00031500 | 2024-05-21 10:30AM EDT | 31.50 | 0.22 | 0.20 | 0.25 | +0.02 | +10.00% | 1 | 110 | 49.61% |
| CART240524P00032000 | 2024-05-21 10:21AM EDT | 32.00 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 1 | 94 | 49.12% |
| CART240524P00032500 | 2024-05-20 2:44PM EDT | 32.50 | 0.50 | 0.55 | 0.65 | 0.00 | - | 91 | 164 | 51.95% |
| CART240524P00033000 | 2024-05-21 10:11AM EDT | 33.00 | 0.90 | 0.80 | 0.90 | +0.05 | +6.25% | 3 | 323 | 50.39% |
| CART240524P00033500 | 2024-05-21 10:32AM EDT | 33.50 | 1.21 | 1.10 | 1.65 | +0.21 | +21.00% | 1 | 1,200 | 62.40% |
| CART240524P00034000 | 2024-05-20 11:56AM EDT | 34.00 | 1.51 | 0.90 | 1.80 | 0.00 | - | 4 | 114 | 68.36% |
| CART240524P00034500 | 2024-05-20 11:13AM EDT | 34.50 | 1.30 | 1.90 | 2.10 | 0.00 | - | 1 | 132 | 60.16% |
| CART240524P00035000 | 2024-05-20 3:40PM EDT | 35.00 | 2.30 | 2.40 | 3.30 | 0.00 | - | 20 | 115 | 94.34% |
| CART240524P00035500 | 2024-05-14 3:53PM EDT | 35.50 | 1.50 | 2.45 | 3.10 | 0.00 | - | 1 | 16 | 77.93% |
| CART240524P00036000 | 2024-05-20 1:11PM EDT | 36.00 | 2.90 | 3.20 | 4.60 | -0.20 | -6.06% | 1 | 40 | 118.56% |
| CART240524P00036500 | 2024-05-14 11:44AM EDT | 36.50 | 2.10 | 3.60 | 5.20 | 0.00 | - | 2 | 2 | 127.73% |
| CART240524P00037000 | 2024-05-17 12:57PM EDT | 37.00 | 2.77 | 4.10 | 5.40 | 0.00 | - | 1 | 64 | 120.51% |
| CART240524P00037500 | 2024-05-10 11:23AM EDT | 37.50 | 2.55 | 4.80 | 6.20 | 0.00 | - | 1 | 2 | 155.27% |
| CART240524P00038000 | 2024-05-20 9:52AM EDT | 38.00 | 4.10 | 5.10 | 6.90 | 0.00 | - | 1 | 9 | 163.87% |
| CART240524P00040000 | 2024-04-10 1:45PM EDT | 40.00 | 3.46 | 4.60 | 6.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.