Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240607C00021500 | 2024-05-31 2:48PM EDT | 21.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CART240607C00022000 | 2024-05-31 2:48PM EDT | 22.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CART240607C00029500 | 2024-05-30 3:00PM EDT | 29.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 139 | 140 | 0.00% |
| CART240607C00030000 | 2024-05-31 12:29PM EDT | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CART240607C00030500 | 2024-05-31 3:58PM EDT | 30.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.39% |
| CART240607C00031000 | 2024-05-31 3:36PM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 46 | 48 | 6.25% |
| CART240607C00031500 | 2024-05-31 3:57PM EDT | 31.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| CART240607C00032000 | 2024-05-30 3:34PM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| CART240607C00032500 | 2024-05-31 2:54PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| CART240607C00033000 | 2024-05-31 11:01AM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| CART240607C00033500 | 2024-05-29 2:39PM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| CART240607C00034000 | 2024-05-31 2:25PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| CART240607C00034500 | 2024-05-30 2:51PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| CART240607C00035000 | 2024-05-28 10:35AM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 897 | 25.00% |
| CART240607C00035500 | 2024-05-22 2:44PM EDT | 35.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CART240607C00036000 | 2024-05-24 1:47PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| CART240607C00036500 | 2024-05-30 9:37AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CART240607C00037000 | 2024-05-30 9:42AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| CART240607C00037500 | 2024-05-30 9:58AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| CART240607C00038000 | 2024-05-30 9:58AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| CART240607C00039000 | 2024-05-29 3:41PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CART240607C00040000 | 2024-05-28 9:37AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| CART240607C00041000 | 2024-05-28 9:35AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 42 | 50.00% |
| CART240607C00042000 | 2024-05-28 9:35AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CART240607C00043000 | 2024-05-28 9:35AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| CART240607C00044000 | 2024-05-20 9:33AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| CART240607C00045000 | 2024-05-22 12:36PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CART240607C00050000 | 2024-05-14 12:28PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240607P00025000 | 2024-05-22 9:41AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 55 | 50.00% |
| CART240607P00025500 | 2024-05-31 9:48AM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 50.00% |
| CART240607P00026000 | 2024-05-23 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 29 | 25.00% |
| CART240607P00026500 | 2024-05-29 11:20AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| CART240607P00027000 | 2024-05-28 12:09PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| CART240607P00027500 | 2024-05-31 10:27AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| CART240607P00028000 | 2024-05-29 2:48PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| CART240607P00028500 | 2024-05-31 3:31PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| CART240607P00029000 | 2024-05-31 1:33PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 12.50% |
| CART240607P00029500 | 2024-05-31 3:53PM EDT | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 113 | 173 | 6.25% |
| CART240607P00030000 | 2024-05-31 2:52PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| CART240607P00030500 | 2024-05-31 12:50PM EDT | 30.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 0.00% |
| CART240607P00031000 | 2024-05-31 12:10PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,202 | 0.00% |
| CART240607P00031500 | 2024-05-29 1:01PM EDT | 31.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CART240607P00032000 | 2024-05-31 3:05PM EDT | 32.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| CART240607P00032500 | 2024-05-30 1:26PM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CART240607P00033000 | 2024-05-31 9:53AM EDT | 33.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 0.00% |
| CART240607P00033500 | 2024-05-23 3:03PM EDT | 33.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CART240607P00034000 | 2024-05-29 2:30PM EDT | 34.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CART240607P00035000 | 2024-05-31 9:35AM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| CART240607P00035500 | 2024-05-20 3:07PM EDT | 35.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CART240607P00036000 | 2024-05-15 10:53AM EDT | 36.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| CART240607P00037500 | 2024-05-31 11:15AM EDT | 37.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CART240607P00038000 | 2024-05-31 11:19AM EDT | 38.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CART240607P00040000 | 2024-05-09 10:05AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.