NasdaqGS - Delayed Quote • USD
Maplebear Inc. (CART)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240510C00025000 | 5/3/2024 2:53 PM | 25 | 11.30 | 11.20 | 12.30 | 2.00 | 21.51% | 1 | 40 | 150.00% |
| CART240510C00030000 | 5/3/2024 5:36 PM | 30 | 6.60 | 6.40 | 7.00 | 1.70 | 34.69% | 2 | 2 | 50.00% |
| CART240510C00031000 | 4/3/2024 4:55 PM | 31 | 6.90 | 5.60 | 5.90 | 0.00 | 0.00% | 1 | 1 | 74.61% |
| CART240510C00032000 | 4/25/2024 2:15 PM | 32 | 2.90 | 4.90 | 5.20 | 0.00 | 0.00% | 4 | 19 | 102.93% |
| CART240510C00032500 | 4/25/2024 2:40 PM | 32.5 | 2.80 | 4.50 | 6.20 | 0.00 | 0.00% | - | 33 | 156.15% |
| CART240510C00033000 | 4/26/2024 1:53 PM | 33 | 3.00 | 4.10 | 4.30 | 0.00 | 0.00% | 1 | 22 | 99.22% |
| CART240510C00033500 | 4/25/2024 3:16 PM | 33.5 | 3.10 | 3.70 | 4.00 | 0.85 | 37.78% | 5 | 20 | 101.56% |
| CART240510C00034000 | 5/3/2024 3:45 PM | 34 | 3.40 | 3.40 | 3.60 | 0.65 | 23.64% | 1 | 105 | 102.15% |
| CART240510C00034500 | 4/29/2024 7:02 PM | 34.5 | 1.85 | 3.00 | 3.20 | 0.00 | 0.00% | 31 | 43 | 98.34% |
| CART240510C00035000 | 5/3/2024 6:28 PM | 35 | 2.65 | 2.75 | 2.95 | 0.50 | 23.26% | 106 | 198 | 102.54% |
| CART240510C00035500 | 5/3/2024 7:37 PM | 35.5 | 2.46 | 2.40 | 2.60 | 0.56 | 29.47% | 11 | 38 | 99.61% |
| CART240510C00036000 | 5/2/2024 5:51 PM | 36 | 1.75 | 2.15 | 2.55 | 0.00 | 0.00% | 1 | 20 | 106.64% |
| CART240510C00036500 | 5/3/2024 7:37 PM | 36.5 | 1.95 | 1.90 | 2.05 | 0.58 | 42.34% | 9 | 9 | 100.10% |
| CART240510C00037000 | 5/3/2024 7:56 PM | 37 | 1.74 | 1.65 | 1.80 | 0.51 | 41.46% | 39 | 66 | 99.32% |
| CART240510C00037500 | 5/3/2024 7:54 PM | 37.5 | 1.50 | 1.45 | 1.60 | 0.45 | 42.86% | 11 | 26 | 100.10% |
| CART240510C00038000 | 5/3/2024 7:24 PM | 38 | 1.23 | 1.25 | 1.35 | 0.38 | 44.71% | 12 | 107 | 98.44% |
| CART240510C00038500 | 5/3/2024 7:59 PM | 38.5 | 1.10 | 1.05 | 1.20 | 0.40 | 57.14% | 11 | 57 | 98.34% |
| CART240510C00039000 | 5/3/2024 7:25 PM | 39 | 0.94 | 0.90 | 1.05 | 0.29 | 44.62% | 6 | 254 | 98.63% |
| CART240510C00039500 | 5/1/2024 5:44 PM | 39.5 | 0.65 | 0.75 | 0.85 | 0.00 | 0.00% | 10 | 25 | 96.48% |
| CART240510C00040000 | 5/3/2024 2:15 PM | 40 | 0.60 | 0.65 | 0.70 | 0.07 | 13.21% | 2 | 229 | 96.09% |
| CART240510C00041000 | 5/3/2024 6:46 PM | 41 | 0.50 | 0.45 | 0.55 | 0.20 | 66.67% | 73 | 15 | 97.66% |
| CART240510C00041500 | 5/3/2024 7:25 PM | 41.5 | 0.39 | 0.35 | 0.45 | -0.11 | -22.00% | 1 | 1 | 95.90% |
| CART240510C00042000 | 4/19/2024 7:18 PM | 42 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 32 | 19 | 97.46% |
| CART240510C00043000 | 4/22/2024 6:46 PM | 43 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 15 | 98.44% |
| CART240510C00044000 | 4/17/2024 5:24 PM | 44 | 0.32 | 0.15 | 0.20 | 0.00 | 0.00% | 2 | 4 | 99.02% |
| CART240510C00045000 | 4/26/2024 5:52 PM | 45 | 0.40 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 2 | 95.70% |
| CART240510C00046000 | 4/22/2024 2:12 PM | 46 | 0.11 | 0.05 | 1.40 | 0.00 | 0.00% | - | 2 | 172.56% |
| CART240510C00047000 | 4/26/2024 5:52 PM | 47 | 0.40 | 0.05 | 1.35 | 0.00 | 0.00% | 1 | 1 | 180.66% |
| CART240510C00050000 | 4/4/2024 5:26 PM | 50 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 40 | 40 | 143.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240510P00027000 | 5/3/2024 7:40 PM | 27 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 269 | 1 | 110.94% |
| CART240510P00028000 | 5/3/2024 4:00 PM | 28 | 0.15 | 0.00 | 0.10 | 0.06 | 66.67% | 5 | 5 | 110.94% |
| CART240510P00029000 | 4/24/2024 4:16 PM | 29 | 0.40 | 0.05 | 0.15 | 0.00 | 0.00% | - | 7 | 112.11% |
| CART240510P00030000 | 5/2/2024 1:58 PM | 30 | 0.35 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 8 | 98.83% |
| CART240510P00031000 | 5/3/2024 4:00 PM | 31 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 10 | 17 | 101.37% |
| CART240510P00031500 | 5/3/2024 2:17 PM | 31.5 | 0.35 | 0.20 | 0.30 | -0.20 | -36.36% | 1 | 11 | 100.20% |
| CART240510P00032000 | 5/3/2024 7:53 PM | 32 | 0.30 | 0.25 | 0.35 | -0.60 | -66.67% | 1 | 60 | 97.85% |
| CART240510P00032500 | 5/3/2024 7:52 PM | 32.5 | 0.40 | 0.35 | 0.40 | -0.23 | -36.51% | 12 | 25 | 97.17% |
| CART240510P00033000 | 5/3/2024 7:39 PM | 33 | 0.52 | 0.45 | 0.50 | -0.78 | -60.00% | 8 | 149 | 97.27% |
| CART240510P00033500 | 5/3/2024 1:53 PM | 33.5 | 0.90 | 0.55 | 0.65 | 0.05 | 5.88% | 1 | 25 | 97.85% |
| CART240510P00034000 | 5/3/2024 4:00 PM | 34 | 0.75 | 0.65 | 0.75 | -0.30 | -28.57% | 6 | 47 | 95.51% |
| CART240510P00034500 | 5/3/2024 7:57 PM | 34.5 | 0.85 | 0.80 | 0.95 | -0.40 | -32.00% | 16 | 15 | 96.78% |
| CART240510P00035000 | 5/3/2024 7:57 PM | 35 | 1.00 | 1.00 | 1.10 | -0.55 | -35.48% | 11 | 110 | 96.68% |
| CART240510P00035500 | 5/2/2024 6:07 PM | 35.5 | 1.70 | 1.20 | 1.30 | 0.00 | 0.00% | 20 | 34 | 96.78% |
| CART240510P00036000 | 4/26/2024 3:40 PM | 36 | 2.60 | 1.40 | 2.50 | 0.00 | 0.00% | 10 | 162 | 122.95% |
| CART240510P00036500 | 5/3/2024 7:59 PM | 36.5 | 1.74 | 1.65 | 1.75 | -0.76 | -30.40% | 20 | 9 | 96.09% |
| CART240510P00037000 | 5/3/2024 7:59 PM | 37 | 1.96 | 1.90 | 2.05 | -1.84 | -48.42% | 21 | 499 | 96.68% |
| CART240510P00038000 | 5/3/2024 1:53 PM | 38 | 3.20 | 2.50 | 2.60 | -2.11 | -39.74% | 1 | 93 | 95.70% |
| CART240510P00039000 | 4/19/2024 2:29 PM | 39 | 4.00 | 3.10 | 3.30 | 0.00 | 0.00% | 5 | 22 | 94.34% |
| CART240510P00040000 | 4/12/2024 5:06 PM | 40 | 3.80 | 3.80 | 4.00 | 0.00 | 0.00% | 3 | 3 | 91.11% |
Related Tickers
EBAY eBay Inc.
49.65
+0.53%
W Wayfair Inc.
63.59
+8.44%
CHWY Chewy, Inc.
15.91
-0.19%
CPNG Coupang, Inc.
23.00
+2.22%
ETSY Etsy, Inc.
59.97
+1.23%
PDD PDD Holdings Inc.
140.18
+1.92%
SE Sea Limited
66.66
+4.19%
GLBE Global-E Online Ltd.
31.92
-1.45%
JD JD.com, Inc.
32.87
+0.70%
MELI MercadoLibre, Inc.
1,630.56
+8.27%