Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,477.44 +2.35 (+0.04%) Dow
39,100.22 -69.30 (-0.18%) Nasdaq
17,916.68 +37.38 (+0.21%) Bitcoin USD
61,794.73 -1,349.46 (-2.14%) CMC Crypto 200
1,307.51 -36.99 (-2.75%)
Maplebear Inc. (CART)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART250117C00013000 | 2024-02-08 11:16AM EDT | 13.00 | 13.50 | 21.50 | 23.50 | 0.00 | - | 10 | 18 | 150.20% |
| CART250117C00015000 | 2024-07-01 10:25AM EDT | 15.00 | 17.20 | 17.80 | 19.20 | 0.00 | - | 4 | 8 | 71.97% |
| CART250117C00018000 | 2024-06-27 10:59AM EDT | 18.00 | 14.43 | 15.10 | 17.40 | 0.00 | - | 1 | 13 | 79.88% |
| CART250117C00020000 | 2024-05-28 2:15PM EDT | 20.00 | 13.00 | 12.40 | 14.00 | 0.00 | - | 1 | 60 | 63.33% |
| CART250117C00023000 | 2024-06-21 9:34AM EDT | 23.00 | 10.90 | 11.30 | 11.60 | 0.00 | - | 1 | 585 | 58.30% |
| CART250117C00025000 | 2024-06-06 3:26PM EDT | 25.00 | 10.40 | 9.50 | 10.00 | 0.00 | - | 6 | 110 | 53.83% |
| CART250117C00027000 | 2024-07-02 10:30AM EDT | 27.00 | 7.60 | 8.10 | 9.10 | +0.10 | +1.33% | 2 | 39 | 56.06% |
| CART250117C00028000 | 2024-07-01 1:30PM EDT | 28.00 | 6.90 | 7.50 | 7.80 | 0.00 | - | 5 | 280 | 51.66% |
| CART250117C00029000 | 2024-07-01 3:22PM EDT | 29.00 | 6.40 | 6.80 | 7.00 | 0.00 | - | 13 | 21 | 50.83% |
| CART250117C00030000 | 2024-07-01 3:22PM EDT | 30.00 | 5.79 | 6.10 | 6.40 | 0.00 | - | 22 | 616 | 50.27% |
| CART250117C00031000 | 2024-07-02 11:45AM EDT | 31.00 | 5.60 | 5.60 | 5.80 | +0.40 | +7.69% | 4 | 48 | 49.34% |
| CART250117C00032000 | 2024-07-02 12:09PM EDT | 32.00 | 5.10 | 5.10 | 5.20 | +1.20 | +30.77% | 4 | 168 | 48.10% |
| CART250117C00033000 | 2024-07-02 10:00AM EDT | 33.00 | 4.40 | 4.60 | 4.70 | +0.20 | +4.76% | 1 | 90 | 47.58% |
| CART250117C00034000 | 2024-06-28 3:52PM EDT | 34.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | 1 | 100 | 47.78% |
| CART250117C00035000 | 2024-07-01 3:50PM EDT | 35.00 | 3.45 | 3.60 | 3.80 | 0.00 | - | 10 | 243 | 46.61% |
| CART250117C00036000 | 2024-06-17 3:18PM EDT | 36.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 451 | 261 | 46.16% |
| CART250117C00037000 | 2024-07-02 10:30AM EDT | 37.00 | 2.60 | 2.90 | 3.00 | -0.90 | -25.71% | 2 | 885 | 45.39% |
| CART250117C00039000 | 2024-05-20 11:18AM EDT | 39.00 | 3.00 | 2.70 | 4.80 | 0.00 | - | - | 1 | 59.20% |
| CART250117C00040000 | 2024-06-28 2:52PM EDT | 40.00 | 1.60 | 1.95 | 2.10 | 0.00 | - | 3 | 860 | 44.41% |
| CART250117C00041000 | 2024-06-25 10:11AM EDT | 41.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 2 | 2 | 44.07% |
| CART250117C00042000 | 2024-07-02 11:43AM EDT | 42.00 | 1.52 | 1.50 | 1.60 | -0.04 | -2.56% | 1 | 560 | 43.43% |
| CART250117C00045000 | 2024-06-20 12:04PM EDT | 45.00 | 1.22 | 0.95 | 1.05 | 0.00 | - | 1 | 301 | 42.33% |
| CART250117C00047000 | 2024-06-25 10:43AM EDT | 47.00 | 0.61 | 0.70 | 0.85 | 0.00 | - | 1 | 39 | 42.82% |
| CART250117C00050000 | 2024-06-26 11:27AM EDT | 50.00 | 0.54 | 0.45 | 0.55 | 0.00 | - | 1 | 391 | 42.09% |
| CART250117C00055000 | 2024-06-25 1:18PM EDT | 55.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 75 | 43.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART250117P00013000 | 2024-07-02 9:30AM EDT | 13.00 | 0.20 | 0.05 | 0.20 | +0.08 | +66.67% | 1 | 1,677 | 67.97% |
| CART250117P00015000 | 2024-06-28 12:07PM EDT | 15.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 92 | 4,721 | 65.43% |
| CART250117P00018000 | 2024-06-11 9:30AM EDT | 18.00 | 0.15 | 0.20 | 1.75 | 0.00 | - | 14 | 179 | 76.76% |
| CART250117P00020000 | 2024-06-24 9:31AM EDT | 20.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 193 | 50.93% |
| CART250117P00023000 | 2024-06-07 3:22PM EDT | 23.00 | 0.58 | 0.55 | 0.65 | 0.00 | - | 2 | 655 | 45.51% |
| CART250117P00025000 | 2024-06-26 12:06PM EDT | 25.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 3 | 692 | 43.26% |
| CART250117P00026000 | 2024-06-17 10:42AM EDT | 26.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 20 | 22 | 42.38% |
| CART250117P00027000 | 2024-05-17 3:10PM EDT | 27.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 54 | 54 | 44.65% |
| CART250117P00028000 | 2024-06-18 9:46AM EDT | 28.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 1 | 107 | 41.48% |
| CART250117P00029000 | 2024-06-25 2:48PM EDT | 29.00 | 1.97 | 1.90 | 2.00 | 0.00 | - | 16 | 16 | 40.67% |
| CART250117P00030000 | 2024-06-25 1:03PM EDT | 30.00 | 2.40 | 2.25 | 2.35 | 0.00 | - | 4 | 192 | 40.02% |
| CART250117P00031000 | 2024-06-28 12:18PM EDT | 31.00 | 2.75 | 2.65 | 2.75 | -0.65 | -19.12% | 30 | 60 | 39.50% |
| CART250117P00032000 | 2024-06-26 10:08AM EDT | 32.00 | 3.35 | 3.00 | 3.20 | 0.00 | - | 1 | 98 | 39.10% |
| CART250117P00033000 | 2024-07-02 10:38AM EDT | 33.00 | 3.90 | 3.50 | 3.70 | +0.30 | +8.33% | 1 | 10 | 38.79% |
| CART250117P00035000 | 2024-06-14 3:10PM EDT | 35.00 | 5.10 | 4.60 | 4.80 | 0.00 | - | 1 | 87 | 37.94% |
| CART250117P00036000 | 2024-07-02 11:43AM EDT | 36.00 | 5.30 | 5.20 | 5.30 | -0.30 | -5.36% | 4 | 9 | 36.40% |
| CART250117P00037000 | 2024-07-02 12:13PM EDT | 37.00 | 5.90 | 5.80 | 6.00 | -0.60 | -9.23% | 6 | 167 | 36.52% |
| CART250117P00038000 | 2024-07-02 12:25PM EDT | 38.00 | 6.50 | 6.40 | 6.60 | -1.60 | -19.51% | 3 | 1 | 35.18% |
| CART250117P00040000 | 2024-06-04 12:48PM EDT | 40.00 | 10.00 | 7.80 | 8.40 | 0.00 | - | 1 | 97 | 38.18% |
| CART250117P00042000 | 2024-06-03 10:29AM EDT | 42.00 | 11.40 | 8.60 | 10.20 | 0.00 | - | 8 | 9 | 40.38% |
| CART250117P00045000 | 2024-05-29 10:40AM EDT | 45.00 | 13.30 | 13.00 | 14.30 | 0.00 | - | 51 | 177 | 52.20% |
| CART250117P00047000 | 2024-06-28 9:49AM EDT | 47.00 | 15.40 | 13.80 | 15.70 | 0.00 | - | 1 | 2 | 56.64% |
| CART250117P00050000 | 2024-06-11 2:40PM EDT | 50.00 | 16.80 | 16.60 | 18.10 | 0.00 | - | 24 | 7 | 53.76% |
| CART250117P00055000 | 2024-05-08 11:21AM EDT | 55.00 | 18.30 | 21.90 | 23.80 | 0.00 | - | 2 | 0 | 57.13% |
© 2024 Yahoo. All rights reserved.