NasdaqGS - Nasdaq Real Time Price USD

Maplebear Inc. (CART)

Compare
41.78 -0.11 (-0.26%)
At close: December 13 at 4:00:02 PM EST
41.99 +0.21 (+0.50%)
After hours: December 13 at 7:48:29 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CART241220C00025000 11/14/2024 7:36 PM 25 18.02 14.70 18.10 0.00 0.00% - 5 397.07%
CART241220C00034000 11/22/2024 4:22 PM 34 9.62 7.10 9.70 0.00 0.00% 1 1 158.59%
CART241220C00035000 11/14/2024 3:05 PM 35 7.00 6.20 8.70 0.00 0.00% 3 17 146.88%
CART241220C00036000 12/11/2024 8:59 PM 36 6.33 5.00 7.70 0.00 0.00% 1 2 123.44%
CART241220C00037000 12/13/2024 4:12 PM 37 4.65 2.90 5.00 -0.55 -10.58% 20 59 78.71%
CART241220C00038000 12/6/2024 7:54 PM 38 5.85 2.40 4.20 0.00 0.00% 2 11 82.03%
CART241220C00039000 11/29/2024 5:58 PM 39 5.00 1.90 3.10 0.00 0.00% 1 119 60.35%
CART241220C00040000 12/12/2024 8:29 PM 40 2.35 1.95 2.10 0.00 0.00% 1 337 45.80%
CART241220C00041000 12/11/2024 8:55 PM 41 1.00 1.25 1.40 -0.45 -31.03% 13 66 45.31%
CART241220C00042000 12/13/2024 8:28 PM 42 0.68 0.70 0.80 -0.37 -35.24% 53 239 42.29%
CART241220C00043000 12/13/2024 8:57 PM 43 0.40 0.35 0.45 -0.20 -33.33% 16 769 43.16%
CART241220C00044000 12/13/2024 8:43 PM 44 0.23 0.15 0.25 -0.07 -23.33% 20 910 45.02%
CART241220C00045000 12/13/2024 6:44 PM 45 0.13 0.10 0.15 -0.03 -18.75% 32 912 48.24%
CART241220C00046000 12/13/2024 2:33 PM 46 0.08 0.05 0.10 0.00 0.00% 3 318 52.34%
CART241220C00047000 12/11/2024 7:24 PM 47 0.10 0.00 0.10 0.00 0.00% 8 148 52.73%
CART241220C00048000 12/11/2024 4:26 PM 48 0.10 0.00 0.30 0.00 0.00% 8 1,593 75.78%
CART241220C00049000 12/9/2024 5:42 PM 49 0.10 0.00 0.05 0.00 0.00% 4 671 60.16%
CART241220C00050000 12/6/2024 8:53 PM 50 0.10 0.00 0.25 0.00 0.00% 28 337 88.48%
CART241220C00051000 12/10/2024 4:23 PM 51 0.05 0.00 0.75 0.00 0.00% 11 2 124.81%
CART241220C00055000 12/9/2024 4:48 PM 55 0.05 0.00 0.05 0.00 0.00% 21 545 95.31%
CART241220C00060000 12/5/2024 3:06 PM 60 0.05 0.00 0.05 0.00 0.00% 55 88 120.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CART241220P00025000 11/18/2024 2:30 PM 25 0.05 0.00 0.05 0.00 0.00% 8 8 173.44%
CART241220P00030000 11/26/2024 7:10 PM 30 0.05 0.00 0.20 0.00 0.00% 1 7 145.31%
CART241220P00035000 12/6/2024 5:25 PM 35 0.01 0.00 0.05 0.00 0.00% 2 32 67.19%
CART241220P00036000 12/12/2024 8:08 PM 36 0.04 0.00 0.05 0.00 0.00% 1 2 58.59%
CART241220P00037000 12/4/2024 8:53 PM 37 0.03 0.00 0.75 0.00 0.00% 1 79 92.97%
CART241220P00038000 12/9/2024 3:57 PM 38 0.07 0.05 0.15 0.00 0.00% 5 1,851 52.93%
CART241220P00039000 12/10/2024 5:07 PM 39 0.06 0.05 0.15 0.00 0.00% 3 108 46.68%
CART241220P00040000 12/13/2024 6:23 PM 40 0.30 0.15 0.25 -0.05 -14.29% 33 779 41.31%
CART241220P00041000 12/13/2024 8:27 PM 41 0.47 0.40 0.55 0.07 17.50% 9 1,652 41.90%
CART241220P00042000 12/13/2024 8:33 PM 42 0.97 0.85 1.00 0.03 3.19% 164 347 41.31%
CART241220P00043000 12/13/2024 8:43 PM 43 1.63 1.50 1.65 0.21 14.79% 763 438 42.09%
CART241220P00044000 12/13/2024 7:35 PM 44 2.70 2.30 3.70 0.55 25.58% 6 165 75.68%
CART241220P00045000 12/12/2024 7:36 PM 45 3.07 2.10 3.60 0.00 0.00% 1 159 65.72%
CART241220P00046000 12/12/2024 5:32 PM 46 4.23 2.70 6.30 0.00 0.00% 2 160 69.53%
CART241220P00047000 12/12/2024 2:34 PM 47 5.40 3.50 7.00 0.00 0.00% 5 359 169.63%
CART241220P00048000 12/6/2024 5:24 PM 48 4.50 4.30 8.10 0.00 0.00% 1 2 187.70%
CART241220P00049000 11/13/2024 2:32 PM 49 4.00 5.50 9.30 0.00 0.00% 3 4 87.89%
CART241220P00050000 11/13/2024 2:56 PM 50 6.60 6.50 10.20 0.00 0.00% 1 1 89.06%
CART241220P00055000 11/15/2024 3:39 PM 55 13.90 11.30 15.50 0.00 0.00% - 0 132.42%

Related Tickers

CHWY Chewy, Inc.
32.26
+1.22%
 
CPNG Coupang, Inc.
23.89
-1.77%
 
W Wayfair Inc.
52.29
-1.82%
 
MELI MercadoLibre, Inc.
1,823.86
-2.51%
 
ETSY Etsy, Inc.
58.98
+0.68%
 
EBAY eBay Inc.
63.84
-0.09%
 
GLBE Global-E Online Ltd.
56.46
+1.58%
 
SE Sea Limited
116.47
-0.70%
 
PDD PDD Holdings Inc.
102.27
-2.28%
 
JD JD.com, Inc.
37.29
-2.15%