Singapore markets open in 8 hours 45 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.00 -0.09 (-0.00%) Dow
39,104.53 -64.99 (-0.17%) Nasdaq
17,896.69 +17.39 (+0.10%) Bitcoin USD
61,823.90 -1,386.36 (-2.19%) CMC Crypto 200
1,308.50 -36.00 (-2.68%)
Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART241018C00015000 | 2024-03-05 10:36AM EDT | 15.00 | 19.25 | 23.20 | 25.90 | 0.00 | - | 1 | 1 | 306.74% |
| CART241018C00020000 | 2024-03-18 3:03PM EDT | 20.00 | 19.19 | 15.60 | 19.30 | 0.00 | - | 3 | 3 | 174.80% |
| CART241018C00023000 | 2024-02-27 11:19AM EDT | 23.00 | 10.80 | 14.90 | 16.30 | 0.00 | - | 1 | 2 | 167.16% |
| CART241018C00024000 | 2024-04-15 3:33PM EDT | 24.00 | 14.16 | 9.80 | 10.10 | 0.00 | - | 4 | 10 | 62.65% |
| CART241018C00025000 | 2024-02-27 12:53PM EDT | 25.00 | 9.70 | 13.80 | 14.20 | 0.00 | - | 1 | 4 | 154.49% |
| CART241018C00026000 | 2024-03-04 3:11PM EDT | 26.00 | 10.97 | 11.20 | 13.40 | 0.00 | - | 1 | 3 | 132.45% |
| CART241018C00027000 | 2024-06-10 1:36PM EDT | 27.00 | 8.00 | 6.90 | 7.30 | 0.00 | - | 32 | 59 | 53.32% |
| CART241018C00028000 | 2024-07-01 9:42AM EDT | 28.00 | 5.40 | 6.20 | 6.40 | 0.00 | - | 24 | 256 | 49.46% |
| CART241018C00029000 | 2024-06-21 9:46AM EDT | 29.00 | 5.40 | 5.50 | 5.70 | 0.00 | - | 36 | 57 | 48.78% |
| CART241018C00030000 | 2024-07-01 11:44AM EDT | 30.00 | 4.10 | 4.80 | 5.00 | 0.00 | - | 1 | 50 | 47.46% |
| CART241018C00031000 | 2024-06-05 2:36PM EDT | 31.00 | 3.30 | 4.20 | 4.30 | 0.00 | - | 1 | 68 | 45.53% |
| CART241018C00032000 | 2024-07-02 11:56AM EDT | 32.00 | 3.70 | 3.60 | 3.80 | +0.41 | +13.27% | 3 | 263 | 45.92% |
| CART241018C00033000 | 2024-07-01 10:20AM EDT | 33.00 | 2.48 | 3.10 | 3.30 | 0.00 | - | 1 | 1,334 | 45.61% |
| CART241018C00034000 | 2024-07-01 12:44PM EDT | 34.00 | 2.30 | 1.05 | 2.75 | 0.00 | - | 100 | 171 | 43.92% |
| CART241018C00035000 | 2024-07-02 9:42AM EDT | 35.00 | 2.18 | 2.20 | 2.35 | +0.13 | +6.34% | 6 | 453 | 43.68% |
| CART241018C00040000 | 2024-07-01 3:31PM EDT | 40.00 | 0.78 | 0.80 | 0.90 | 0.00 | - | 1 | 356 | 41.19% |
| CART241018C00045000 | 2024-07-01 9:30AM EDT | 45.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 114 | 43.02% |
| CART241018C00050000 | 2024-06-06 2:57PM EDT | 50.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 248 | 45.51% |
| CART241018C00055000 | 2024-06-18 1:16PM EDT | 55.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 3 | 172 | 55.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART241018P00015000 | 2024-07-01 3:22PM EDT | 15.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 13 | 100.39% |
| CART241018P00020000 | 2024-06-21 1:35PM EDT | 20.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 15 | 97 | 61.33% |
| CART241018P00021000 | 2024-05-30 9:32AM EDT | 21.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 28 | 87.89% |
| CART241018P00022000 | 2024-06-20 1:39PM EDT | 22.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 50 | 51 | 51.56% |
| CART241018P00023000 | 2024-06-25 2:34PM EDT | 23.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 49.12% |
| CART241018P00024000 | 2024-06-24 12:24PM EDT | 24.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 3 | 121 | 46.39% |
| CART241018P00025000 | 2024-06-06 10:54AM EDT | 25.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 11 | 136 | 45.02% |
| CART241018P00026000 | 2024-05-16 10:10AM EDT | 26.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 60 | 62 | 46.83% |
| CART241018P00027000 | 2024-06-28 10:14AM EDT | 27.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 4 | 42.92% |
| CART241018P00028000 | 2024-07-01 9:32AM EDT | 28.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 2 | 81 | 41.87% |
| CART241018P00029000 | 2024-06-27 9:30AM EDT | 29.00 | 1.35 | 1.10 | 1.30 | 0.00 | - | 2 | 62 | 42.80% |
| CART241018P00030000 | 2024-06-28 12:18PM EDT | 30.00 | 2.00 | 1.40 | 1.50 | 0.00 | - | 2 | 65 | 40.28% |
| CART241018P00031000 | 2024-06-26 9:33AM EDT | 31.00 | 1.85 | 1.75 | 1.85 | 0.00 | - | 2 | 126 | 39.55% |
| CART241018P00032000 | 2024-06-26 3:53PM EDT | 32.00 | 2.55 | 2.20 | 2.25 | 0.00 | - | 3 | 234 | 38.77% |
| CART241018P00033000 | 2024-06-21 2:57PM EDT | 33.00 | 3.40 | 2.65 | 2.75 | 0.00 | - | 124 | 193 | 38.62% |
| CART241018P00034000 | 2024-06-17 3:53PM EDT | 34.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 50 | 114 | 38.38% |
| CART241018P00035000 | 2024-06-14 10:03AM EDT | 35.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 1 | 243 | 38.09% |
| CART241018P00040000 | 2024-06-21 10:21AM EDT | 40.00 | 8.20 | 6.00 | 7.60 | 0.00 | - | 2 | 33 | 36.45% |
| CART241018P00045000 | 2024-04-16 11:33AM EDT | 45.00 | 10.30 | 10.50 | 12.20 | 0.00 | - | 1 | 53 | 38.38% |
| CART241018P00050000 | 2024-05-15 3:02PM EDT | 50.00 | 16.70 | 16.80 | 19.20 | 0.00 | - | 130 | 7 | 69.14% |
| CART241018P00055000 | 2024-04-01 11:38AM EDT | 55.00 | 18.40 | 20.10 | 20.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.