Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,479.60 +4.51 (+0.08%) Dow
39,101.11 -68.41 (-0.17%) Nasdaq
17,927.22 +47.92 (+0.27%) Bitcoin USD
61,867.21 -1,189.69 (-1.89%) CMC Crypto 200
1,307.25 -37.26 (-2.77%)
Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240816C00025000 | 2024-06-06 1:35PM EDT | 25.00 | 9.00 | 8.20 | 9.40 | 0.00 | - | 5 | 6 | 76.17% |
| CART240816C00026000 | 2024-05-09 12:19PM EDT | 26.00 | 11.50 | 7.30 | 7.90 | 0.00 | - | 1 | 1 | 59.86% |
| CART240816C00027000 | 2024-06-05 11:56AM EDT | 27.00 | 4.69 | 6.40 | 6.80 | 0.00 | - | 2 | 12 | 53.03% |
| CART240816C00028000 | 2024-06-24 9:49AM EDT | 28.00 | 4.30 | 5.60 | 5.80 | 0.00 | - | 22 | 103 | 50.05% |
| CART240816C00029000 | 2024-06-24 10:37AM EDT | 29.00 | 3.69 | 4.80 | 5.00 | 0.00 | - | 3 | 109 | 52.44% |
| CART240816C00030000 | 2024-07-02 11:56AM EDT | 30.00 | 4.03 | 4.10 | 4.50 | +0.53 | +15.14% | 10 | 120 | 52.64% |
| CART240816C00031000 | 2024-06-27 12:20PM EDT | 31.00 | 2.70 | 3.00 | 3.50 | 0.00 | - | 17 | 174 | 48.88% |
| CART240816C00032000 | 2024-07-02 12:37PM EDT | 32.00 | 2.85 | 2.80 | 2.90 | +0.85 | +44.74% | 63 | 525 | 48.58% |
| CART240816C00033000 | 2024-07-02 11:52AM EDT | 33.00 | 2.20 | 2.30 | 2.40 | +0.40 | +22.22% | 3 | 472 | 48.93% |
| CART240816C00034000 | 2024-07-02 11:39AM EDT | 34.00 | 1.70 | 1.80 | 1.90 | +0.30 | +21.43% | 1 | 456 | 47.75% |
| CART240816C00035000 | 2024-07-02 12:22PM EDT | 35.00 | 1.40 | 1.40 | 1.50 | +0.60 | +75.00% | 31 | 5,792 | 47.31% |
| CART240816C00036000 | 2024-07-01 12:07PM EDT | 36.00 | 0.74 | 1.05 | 1.15 | 0.00 | - | 3 | 916 | 46.53% |
| CART240816C00037000 | 2024-07-02 12:20PM EDT | 37.00 | 0.80 | 0.85 | 0.90 | +0.20 | +33.33% | 8 | 890 | 46.68% |
| CART240816C00038000 | 2024-06-26 11:21AM EDT | 38.00 | 0.70 | 0.60 | 0.65 | 0.00 | - | 1 | 485 | 45.51% |
| CART240816C00039000 | 2024-06-25 3:16PM EDT | 39.00 | 0.52 | 0.45 | 0.50 | 0.00 | - | 11 | 553 | 45.85% |
| CART240816C00040000 | 2024-06-25 9:30AM EDT | 40.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 1 | 209 | 46.83% |
| CART240816C00041000 | 2024-06-21 3:33PM EDT | 41.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 778 | 46.88% |
| CART240816C00042000 | 2024-06-06 1:14PM EDT | 42.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 10 | 49 | 48.24% |
| CART240816C00043000 | 2024-06-20 9:30AM EDT | 43.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 88 | 51.66% |
| CART240816C00044000 | 2024-06-20 9:39AM EDT | 44.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 1,011 | 52.25% |
| CART240816C00045000 | 2024-04-22 3:43PM EDT | 45.00 | 1.65 | 0.15 | 0.25 | 0.00 | - | 5 | 19 | 55.37% |
| CART240816C00046000 | 2024-04-23 1:25PM EDT | 46.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CART240816C00047000 | 2024-05-08 9:45AM EDT | 47.00 | 1.50 | 0.05 | 0.15 | 0.00 | - | 1 | 77 | 53.52% |
| CART240816C00048000 | 2024-06-21 1:44PM EDT | 48.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 7 | 4 | 62.31% |
| CART240816C00049000 | 2024-04-19 10:05AM EDT | 49.00 | 1.25 | 0.10 | 0.20 | 0.00 | - | 19 | 19 | 63.09% |
| CART240816C00050000 | 2024-04-16 9:30AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CART240816C00055000 | 2024-06-26 1:04PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 74.80% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART240816P00020000 | 2024-05-17 3:32PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.69% |
| CART240816P00025000 | 2024-06-11 11:23AM EDT | 25.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 4 | 111 | 52.64% |
| CART240816P00026000 | 2024-06-20 10:31AM EDT | 26.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 2 | 50.00% |
| CART240816P00027000 | 2024-06-24 2:12PM EDT | 27.00 | 0.46 | 0.20 | 0.30 | 0.00 | - | 1 | 65 | 49.12% |
| CART240816P00028000 | 2024-07-01 10:30AM EDT | 28.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 115 | 48.73% |
| CART240816P00029000 | 2024-07-02 10:14AM EDT | 29.00 | 0.70 | 0.50 | 0.60 | -0.05 | -6.67% | 1 | 347 | 46.78% |
| CART240816P00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 4 | 401 | 46.39% |
| CART240816P00031000 | 2024-07-02 9:40AM EDT | 31.00 | 1.15 | 1.00 | 1.15 | -0.25 | -17.86% | 10 | 340 | 45.65% |
| CART240816P00032000 | 2024-07-01 1:52PM EDT | 32.00 | 1.80 | 1.40 | 1.50 | 0.00 | - | 1 | 809 | 44.43% |
| CART240816P00033000 | 2024-06-27 12:41PM EDT | 33.00 | 2.50 | 1.90 | 2.30 | 0.00 | - | 4 | 879 | 51.37% |
| CART240816P00034000 | 2024-06-25 2:17PM EDT | 34.00 | 2.61 | 2.40 | 2.50 | 0.00 | - | 20 | 799 | 43.85% |
| CART240816P00035000 | 2024-06-28 9:44AM EDT | 35.00 | 4.00 | 3.00 | 3.10 | 0.00 | - | 9 | 485 | 43.26% |
| CART240816P00036000 | 2024-06-24 9:44AM EDT | 36.00 | 5.30 | 3.60 | 3.70 | 0.00 | - | 1 | 316 | 41.02% |
| CART240816P00037000 | 2024-06-11 10:43AM EDT | 37.00 | 4.20 | 4.40 | 4.50 | 0.00 | - | 17 | 360 | 41.99% |
| CART240816P00038000 | 2024-06-18 10:31AM EDT | 38.00 | 5.00 | 5.20 | 5.30 | 0.00 | - | 4 | 436 | 41.60% |
| CART240816P00039000 | 2024-05-23 10:06AM EDT | 39.00 | 6.60 | 5.60 | 9.40 | 0.00 | - | 17 | 362 | 77.69% |
| CART240816P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 6.50 | 6.10 | 7.80 | 0.00 | - | 2 | 188 | 65.48% |
| CART240816P00041000 | 2024-04-12 3:03PM EDT | 41.00 | 6.00 | 6.90 | 7.30 | 0.00 | - | 4 | 74 | 0.00% |
| CART240816P00042000 | 2024-04-10 2:06PM EDT | 42.00 | 6.10 | 7.70 | 9.30 | 0.00 | - | - | 58 | 59.08% |
| CART240816P00043000 | 2024-04-19 12:39PM EDT | 43.00 | 9.00 | 8.70 | 9.60 | 0.00 | - | 1 | 126 | 0.00% |
| CART240816P00044000 | 2024-05-15 11:50AM EDT | 44.00 | 11.70 | 11.20 | 12.50 | 0.00 | - | 3 | 0 | 84.42% |
| CART240816P00045000 | 2024-04-11 1:42PM EDT | 45.00 | 8.30 | 10.20 | 11.30 | 0.00 | - | 56 | 90 | 0.00% |
| CART240816P00046000 | 2024-05-15 11:55AM EDT | 46.00 | 13.60 | 11.60 | 14.30 | 0.00 | - | 1 | 0 | 56.06% |
| CART240816P00047000 | 2024-04-18 9:53AM EDT | 47.00 | 11.70 | 10.50 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| CART240816P00048000 | 2024-04-09 1:15PM EDT | 48.00 | 10.70 | 12.00 | 13.90 | 0.00 | - | 2 | 3 | 0.00% |
| CART240816P00049000 | 2024-04-18 10:17AM EDT | 49.00 | 13.40 | 14.20 | 16.40 | 0.00 | - | 9 | 0 | 87.11% |
| CART240816P00050000 | 2024-04-16 9:52AM EDT | 50.00 | 13.90 | 16.10 | 18.50 | 0.00 | - | - | 0 | 85.94% |
© 2024 Yahoo. All rights reserved.