Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.46 +0.37 (+0.01%) Dow
39,109.04 -60.48 (-0.15%) Nasdaq
17,899.73 +20.44 (+0.11%) Bitcoin USD
61,752.96 -1,407.71 (-2.23%) CMC Crypto 200
1,308.29 -36.22 (-2.69%)
Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240719C00013000 | 2024-05-20 9:44AM EDT | 13.00 | 21.20 | 20.30 | 23.20 | 0.00 | - | 10 | 10 | 427.54% |
| CART240719C00015000 | 2024-01-09 12:30PM EDT | 15.00 | 7.73 | 10.80 | 13.80 | 0.00 | - | 5 | 3 | 0.00% |
| CART240719C00016000 | 2024-06-03 12:12PM EDT | 16.00 | 15.00 | 16.60 | 17.80 | 0.00 | - | 3 | 3 | 137.50% |
| CART240719C00018000 | 2024-06-11 1:22PM EDT | 18.00 | 15.40 | 14.60 | 15.20 | 0.00 | - | 7 | 32 | 117.19% |
| CART240719C00019000 | 2024-06-17 9:51AM EDT | 19.00 | 13.70 | 13.70 | 15.00 | 0.00 | - | 5 | 7 | 151.56% |
| CART240719C00020000 | 2024-03-21 12:18PM EDT | 20.00 | 18.80 | 13.70 | 17.50 | 0.00 | - | 1 | 16 | 316.89% |
| CART240719C00021000 | 2024-05-17 12:17PM EDT | 21.00 | 13.70 | 11.50 | 13.70 | 0.00 | - | 2 | 2 | 158.59% |
| CART240719C00022000 | 2024-05-22 12:31PM EDT | 22.00 | 11.80 | 9.50 | 10.30 | 0.00 | - | 1 | 8 | 0.00% |
| CART240719C00023000 | 2024-03-18 1:08PM EDT | 23.00 | 14.60 | 13.10 | 15.80 | 0.00 | - | 1 | 42 | 349.71% |
| CART240719C00024000 | 2024-06-18 12:18PM EDT | 24.00 | 9.80 | 8.80 | 9.30 | 0.00 | - | 2 | 100 | 89.45% |
| CART240719C00025000 | 2024-07-01 9:55AM EDT | 25.00 | 6.90 | 7.90 | 8.30 | 0.00 | - | 1 | 1,639 | 79.88% |
| CART240719C00026000 | 2024-04-18 3:31PM EDT | 26.00 | 11.35 | 7.10 | 10.50 | 0.00 | - | 2 | 36 | 165.23% |
| CART240719C00027000 | 2024-07-02 10:27AM EDT | 27.00 | 5.40 | 5.90 | 6.50 | +0.34 | +6.72% | 1 | 1,519 | 79.79% |
| CART240719C00028000 | 2024-06-03 10:03AM EDT | 28.00 | 3.30 | 5.00 | 5.50 | 0.00 | - | 41 | 344 | 69.34% |
| CART240719C00029000 | 2024-06-25 9:47AM EDT | 29.00 | 3.00 | 3.70 | 4.90 | 0.00 | - | 1 | 93 | 80.37% |
| CART240719C00030000 | 2024-07-02 11:09AM EDT | 30.00 | 2.95 | 3.20 | 3.40 | +0.35 | +13.46% | 1 | 552 | 42.58% |
| CART240719C00031000 | 2024-07-02 11:54AM EDT | 31.00 | 2.39 | 2.35 | 2.50 | +0.74 | +44.85% | 6 | 675 | 37.89% |
| CART240719C00031500 | 2024-06-26 1:16PM EDT | 31.50 | 1.90 | 2.00 | 2.10 | 0.00 | - | - | 12 | 36.82% |
| CART240719C00032000 | 2024-07-02 11:56AM EDT | 32.00 | 1.65 | 1.65 | 1.75 | +0.40 | +32.00% | 9 | 767 | 36.62% |
| CART240719C00032500 | 2024-07-02 11:18AM EDT | 32.50 | 1.10 | 1.35 | 1.45 | +0.19 | +20.88% | 25 | 10 | 37.01% |
| CART240719C00033000 | 2024-07-02 11:56AM EDT | 33.00 | 1.10 | 1.05 | 1.15 | +0.25 | +29.41% | 24 | 1,785 | 36.08% |
| CART240719C00033500 | 2024-07-02 9:47AM EDT | 33.50 | 0.80 | 0.80 | 0.90 | -0.24 | -23.08% | 1 | 2 | 35.65% |
| CART240719C00034000 | 2024-07-02 12:07PM EDT | 34.00 | 0.65 | 0.60 | 0.70 | +0.20 | +66.67% | 132 | 703 | 35.65% |
| CART240719C00034500 | 2024-07-02 11:43AM EDT | 34.50 | 0.48 | 0.45 | 0.55 | +0.23 | +92.00% | 1 | 2 | 36.18% |
| CART240719C00035000 | 2024-07-02 9:47AM EDT | 35.00 | 0.35 | 0.35 | 0.40 | +0.10 | +40.00% | 1 | 2,435 | 35.55% |
| CART240719C00035500 | 2024-07-02 9:59AM EDT | 35.50 | 0.25 | 0.25 | 0.90 | +0.05 | +25.00% | 10 | 11 | 60.25% |
| CART240719C00036000 | 2024-06-26 9:51AM EDT | 36.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 841 | 37.50% |
| CART240719C00037000 | 2024-07-02 11:40AM EDT | 37.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 4 | 7,027 | 38.97% |
| CART240719C00038000 | 2024-07-02 11:58AM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 435 | 45.51% |
| CART240719C00039000 | 2024-06-28 9:30AM EDT | 39.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 332 | 51.76% |
| CART240719C00040000 | 2024-07-02 9:47AM EDT | 40.00 | 0.13 | 0.05 | 0.15 | +0.04 | +44.44% | 1 | 1,463 | 52.73% |
| CART240719C00041000 | 2024-07-02 11:32AM EDT | 41.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 6 | 61 | 58.01% |
| CART240719C00042000 | 2024-06-28 11:30AM EDT | 42.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 11 | 68.75% |
| CART240719C00045000 | 2024-06-11 11:34AM EDT | 45.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 2 | 889 | 101.27% |
| CART240719C00050000 | 2024-06-28 3:58PM EDT | 50.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 323 | 108.20% |
| CART240719C00055000 | 2024-05-07 2:05PM EDT | 55.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 18 | 133.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240719P00013000 | 2024-03-18 12:38PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 196.09% |
| CART240719P00015000 | 2024-03-28 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,018 | 168.75% |
| CART240719P00016000 | 2024-05-14 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| CART240719P00017000 | 2024-05-22 12:26PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 210.74% |
| CART240719P00018000 | 2024-04-19 12:28PM EDT | 18.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 132.81% |
| CART240719P00019000 | 2024-06-18 11:33AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 110.94% |
| CART240719P00020000 | 2024-06-21 11:15AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 166 | 112.50% |
| CART240719P00021000 | 2024-06-10 12:21PM EDT | 21.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 74 | 181.74% |
| CART240719P00022000 | 2024-06-28 10:00AM EDT | 22.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 167.38% |
| CART240719P00023000 | 2024-07-01 2:32PM EDT | 23.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 91 | 153.71% |
| CART240719P00024000 | 2024-06-13 9:30AM EDT | 24.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 43 | 110.35% |
| CART240719P00025000 | 2024-06-03 11:01AM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 104 | 80.66% |
| CART240719P00026000 | 2024-06-05 1:48PM EDT | 26.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 76 | 90.82% |
| CART240719P00027000 | 2024-07-01 3:35PM EDT | 27.00 | 0.07 | 0.05 | 0.70 | 0.00 | - | 1 | 108 | 83.79% |
| CART240719P00028000 | 2024-06-14 9:36AM EDT | 28.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 71 | 50.78% |
| CART240719P00029000 | 2024-07-01 10:30AM EDT | 29.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 56 | 46.97% |
| CART240719P00029500 | 2024-06-25 9:30AM EDT | 29.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 1 | 42.38% |
| CART240719P00030000 | 2024-06-27 2:03PM EDT | 30.00 | 0.41 | 0.10 | 0.20 | 0.00 | - | 2 | 730 | 41.41% |
| CART240719P00030500 | 2024-06-27 10:42AM EDT | 30.50 | 0.54 | 0.15 | 0.25 | 0.00 | - | - | 2 | 39.45% |
| CART240719P00031000 | 2024-06-28 12:27PM EDT | 31.00 | 0.90 | 0.25 | 0.35 | 0.00 | - | 1 | 367 | 39.36% |
| CART240719P00032000 | 2024-06-27 11:40AM EDT | 32.00 | 1.05 | 0.50 | 0.60 | 0.00 | - | 7 | 551 | 37.79% |
| CART240719P00032500 | 2024-07-01 2:41PM EDT | 32.50 | 1.15 | 0.70 | 0.75 | 0.00 | - | 1 | 2 | 36.28% |
| CART240719P00033000 | 2024-07-02 9:31AM EDT | 33.00 | 1.38 | 0.90 | 1.00 | +0.06 | +4.55% | 3 | 424 | 37.11% |
| CART240719P00034000 | 2024-06-28 3:50PM EDT | 34.00 | 2.20 | 1.45 | 1.60 | 0.00 | - | 5 | 805 | 38.48% |
| CART240719P00034500 | 2024-07-01 10:33AM EDT | 34.50 | 3.00 | 1.80 | 2.00 | 0.00 | - | 1 | 19 | 41.02% |
| CART240719P00035000 | 2024-06-21 10:18AM EDT | 35.00 | 3.07 | 2.20 | 2.35 | 0.00 | - | 2 | 380 | 40.82% |
| CART240719P00036000 | 2024-06-21 9:49AM EDT | 36.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 3 | 483 | 43.95% |
| CART240719P00037000 | 2024-06-17 9:31AM EDT | 37.00 | 4.26 | 3.90 | 5.40 | 0.00 | - | 1 | 249 | 72.27% |
| CART240719P00038000 | 2024-06-28 10:14AM EDT | 38.00 | 6.60 | 4.60 | 5.60 | 0.00 | - | 1 | 454 | 54.30% |
| CART240719P00039000 | 2024-05-13 9:58AM EDT | 39.00 | 5.10 | 4.80 | 5.30 | 0.00 | - | 1 | 1 | 0.00% |
| CART240719P00040000 | 2024-06-25 1:06PM EDT | 40.00 | 7.20 | 6.80 | 7.50 | 0.00 | - | 1 | 1 | 70.90% |
| CART240719P00041000 | 2024-05-14 9:46AM EDT | 41.00 | 6.60 | 7.10 | 8.00 | 0.00 | - | 1 | 1 | 66.02% |
| CART240719P00045000 | 2024-03-05 11:26AM EDT | 45.00 | 13.00 | 8.10 | 8.40 | 0.00 | - | 13 | 1 | 0.00% |
| CART240719P00050000 | 2024-05-03 9:31AM EDT | 50.00 | 14.32 | 19.10 | 22.00 | 0.00 | - | 4 | 2 | 278.52% |
© 2024 Yahoo. All rights reserved.