NasdaqGS - Nasdaq Real Time Price • USD
Maplebear Inc. (CART)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:03 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240426C00025000 | 3/14/2024 7:54 PM | 25 | 11.00 | 11.00 | 14.70 | 0.00 | 0.00% | 1 | 3 | 1,166.80% |
| CART240426C00030000 | 4/4/2024 1:57 PM | 30 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CART240426C00031000 | 4/19/2024 6:55 PM | 31 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CART240426C00033000 | 4/25/2024 4:01 PM | 33 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CART240426C00034000 | 4/25/2024 6:51 PM | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CART240426C00035000 | 4/25/2024 2:28 PM | 35 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| CART240426C00035500 | 4/25/2024 6:49 PM | 35.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CART240426C00036000 | 4/24/2024 6:24 PM | 36 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| CART240426C00036500 | 4/24/2024 4:34 PM | 36.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CART240426C00037000 | 4/24/2024 7:17 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| CART240426C00037500 | 4/19/2024 7:56 PM | 37.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| CART240426C00038000 | 4/25/2024 4:15 PM | 38 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CART240426C00038500 | 4/22/2024 4:44 PM | 38.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CART240426C00039000 | 4/23/2024 3:15 PM | 39 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CART240426C00039500 | 4/23/2024 3:06 PM | 39.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CART240426C00040000 | 4/23/2024 2:23 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| CART240426C00040500 | 4/18/2024 5:43 PM | 40.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CART240426C00041000 | 4/24/2024 1:36 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CART240426C00041500 | 4/15/2024 3:32 PM | 41.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CART240426C00042000 | 4/12/2024 4:01 PM | 42 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CART240426C00043000 | 4/15/2024 3:50 PM | 43 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CART240426C00044000 | 4/8/2024 6:01 PM | 44 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 50.00% |
| CART240426C00045000 | 4/11/2024 5:39 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CART240426C00047000 | 3/27/2024 2:07 PM | 47 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CART240426C00048000 | 3/22/2024 1:32 PM | 48 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 530.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240426P00026000 | 3/13/2024 1:30 PM | 26 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 14 | 50.00% |
| CART240426P00027000 | 4/4/2024 1:43 PM | 27 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CART240426P00028000 | 4/8/2024 1:30 PM | 28 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CART240426P00029000 | 4/22/2024 6:55 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CART240426P00029500 | 4/23/2024 2:53 PM | 29.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CART240426P00030000 | 4/23/2024 2:33 PM | 30 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CART240426P00030500 | 4/24/2024 1:31 PM | 30.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CART240426P00031000 | 4/24/2024 7:20 PM | 31 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CART240426P00031500 | 4/23/2024 5:29 PM | 31.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 50.00% |
| CART240426P00032000 | 4/25/2024 7:04 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| CART240426P00032500 | 4/25/2024 4:42 PM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CART240426P00033000 | 4/24/2024 7:35 PM | 33 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| CART240426P00033500 | 4/25/2024 2:26 PM | 33.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CART240426P00034000 | 4/25/2024 7:34 PM | 34 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| CART240426P00034500 | 4/24/2024 6:51 PM | 34.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| CART240426P00035000 | 4/25/2024 7:36 PM | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CART240426P00035500 | 4/24/2024 1:54 PM | 35.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CART240426P00036000 | 4/25/2024 2:22 PM | 36 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CART240426P00036500 | 4/24/2024 4:34 PM | 36.5 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CART240426P00037000 | 4/23/2024 1:30 PM | 37 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CART240426P00037500 | 4/24/2024 6:22 PM | 37.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 0.00% |
| CART240426P00038000 | 4/24/2024 6:40 PM | 38 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 261 | 0 | 0.00% |
| CART240426P00038500 | 4/24/2024 6:40 PM | 38.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| CART240426P00039000 | 4/24/2024 6:27 PM | 39 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 0.00% |
| CART240426P00040000 | 4/23/2024 3:38 PM | 40 | 6.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
W Wayfair Inc.
50.95
-3.72%
ETSY Etsy, Inc.
67.20
+0.49%
EBAY eBay Inc.
51.34
+0.31%
PDD PDD Holdings Inc.
125.79
-1.38%
SE Sea Limited
62.83
-0.70%
CHWY Chewy, Inc.
15.38
+1.92%
CPNG Coupang, Inc.
23.03
+1.01%
JD JD.com, Inc.
28.59
+1.13%
WISH ContextLogic Inc.
5.70
-2.06%
MELI MercadoLibre, Inc.
1,363.83
-0.45%