NasdaqGS - Nasdaq Real Time Price USD
Maplebear Inc. (CART)
45.21
-0.40
(-0.88%)
As of 2:13:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART250509C00036000 | 4/29/2025 12:11 PM | 36 | 5.10 | 9.20 | 11.40 | 0.00 | 0.00% | - | 11 | 286.33% |
| CART250509C00038000 | 4/30/2025 1:14 PM | 38 | 2.65 | 7.00 | 9.50 | 0.00 | 0.00% | - | 1 | 235.94% |
| CART250509C00038500 | 4/30/2025 12:54 PM | 38.5 | 2.55 | 6.70 | 9.00 | 0.00 | 0.00% | - | 1 | 233.79% |
| CART250509C00039000 | 5/6/2025 3:29 PM | 39 | 6.98 | 6.30 | 8.50 | 0.00 | 0.00% | 10 | 21 | 226.66% |
| CART250509C00039500 | 5/2/2025 9:50 AM | 39.5 | 5.45 | 5.80 | 6.10 | 0.00 | 0.00% | 1 | 57 | 120.51% |
| CART250509C00040000 | 5/7/2025 12:39 PM | 40 | 5.80 | 5.40 | 5.60 | -0.11 | -1.86% | 1 | 145 | 118.56% |
| CART250509C00040500 | 5/2/2025 1:38 PM | 40.5 | 4.22 | 4.90 | 6.70 | 0.00 | 0.00% | 3 | 3 | 183.98% |
| CART250509C00041000 | 5/6/2025 10:36 AM | 41 | 5.40 | 4.20 | 6.40 | 0.00 | 0.00% | 5 | 19 | 172.66% |
| CART250509C00041500 | 5/2/2025 3:44 PM | 41.5 | 3.59 | 3.70 | 6.10 | 0.00 | 0.00% | 12 | 7 | 168.65% |
| CART250509C00042000 | 5/6/2025 2:32 PM | 42 | 4.33 | 3.40 | 4.20 | 0.00 | 0.00% | 10 | 47 | 110.74% |
| CART250509C00042500 | 5/1/2025 1:22 PM | 42.5 | 0.96 | 2.80 | 4.30 | 0.00 | 0.00% | - | 3 | 119.53% |
| CART250509C00043000 | 5/5/2025 9:37 AM | 43 | 3.40 | 2.45 | 2.60 | 0.00 | 0.00% | 3 | 74 | 67.58% |
| CART250509C00043500 | 5/6/2025 9:53 AM | 43.5 | 2.45 | 2.00 | 2.15 | -1.05 | -30.00% | 1 | 36 | 62.01% |
| CART250509C00044000 | 5/7/2025 1:02 PM | 44 | 1.85 | 1.55 | 1.75 | -0.80 | -30.19% | 1 | 128 | 57.13% |
| CART250509C00044500 | 5/6/2025 11:24 AM | 44.5 | 2.17 | 1.20 | 1.35 | 0.00 | 0.00% | 1 | 10 | 53.91% |
| CART250509C00045000 | 5/7/2025 12:50 PM | 45 | 1.25 | 0.90 | 1.00 | 0.05 | 4.17% | 2 | 362 | 51.56% |
| CART250509C00045500 | 5/7/2025 10:57 AM | 45.5 | 0.79 | 0.60 | 0.70 | -0.26 | -24.76% | 5 | 69 | 50.98% |
| CART250509C00046000 | 5/7/2025 11:59 AM | 46 | 0.52 | 0.40 | 0.45 | -0.43 | -45.26% | 4 | 383 | 47.46% |
| CART250509C00046500 | 5/7/2025 10:59 AM | 46.5 | 0.40 | 0.20 | 0.30 | -0.17 | -29.82% | 13 | 124 | 47.07% |
| CART250509C00047000 | 5/7/2025 12:27 PM | 47 | 0.24 | 0.10 | 0.20 | -0.16 | -40.00% | 4 | 234 | 47.66% |
| CART250509C00047500 | 5/6/2025 3:40 PM | 47.5 | 0.23 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 52 | 50.39% |
| CART250509C00048000 | 5/7/2025 10:09 AM | 48 | 0.08 | 0.00 | 0.10 | -0.19 | -70.37% | 12 | 186 | 51.17% |
| CART250509C00048500 | 5/6/2025 1:18 PM | 48.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 53 | 57.42% |
| CART250509C00049000 | 5/6/2025 2:53 PM | 49 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 54.30% |
| CART250509C00050000 | 5/6/2025 9:51 AM | 50 | 0.11 | 0.00 | 0.40 | 0.00 | 0.00% | 21 | 45 | 89.65% |
| CART250509C00054000 | 5/2/2025 3:13 PM | 54 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 159.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CART250509P00028000 | 5/2/2025 3:14 PM | 28 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 362.89% |
| CART250509P00028500 | 5/2/2025 3:15 PM | 28.5 | 0.24 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 340.23% |
| CART250509P00029000 | 5/2/2025 3:21 PM | 29 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 341.02% |
| CART250509P00031000 | 4/9/2025 3:47 PM | 31 | 0.70 | 0.00 | 0.60 | 0.00 | 0.00% | - | 5 | 283.20% |
| CART250509P00031500 | 5/2/2025 3:16 PM | 31.5 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 288.67% |
| CART250509P00032000 | 4/7/2025 11:09 AM | 32 | 1.00 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 268.75% |
| CART250509P00032500 | 5/2/2025 3:22 PM | 32.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 268.56% |
| CART250509P00033000 | 5/2/2025 9:56 AM | 33 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 258.59% |
| CART250509P00033500 | 5/1/2025 3:52 PM | 33.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 248.83% |
| CART250509P00034000 | 5/2/2025 9:49 AM | 34 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 239.45% |
| CART250509P00035000 | 5/5/2025 2:50 PM | 35 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 42 | 220.31% |
| CART250509P00035500 | 5/2/2025 3:18 PM | 35.5 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 210.94% |
| CART250509P00036000 | 5/1/2025 12:43 PM | 36 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | - | 30 | 201.56% |
| CART250509P00036500 | 5/1/2025 9:49 AM | 36.5 | 0.72 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 192.38% |
| CART250509P00037000 | 5/1/2025 2:27 PM | 37 | 0.05 | 0.00 | 0.20 | -0.85 | -94.44% | 1 | 31 | 133.59% |
| CART250509P00037500 | 5/1/2025 9:32 AM | 37.5 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 174.02% |
| CART250509P00038000 | 5/2/2025 3:21 PM | 38 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 124.61% |
| CART250509P00038500 | 5/1/2025 3:25 PM | 38.5 | 1.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 155.86% |
| CART250509P00039000 | 4/29/2025 10:26 AM | 39 | 1.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 95 | 146.88% |
| CART250509P00039500 | 5/5/2025 12:23 PM | 39.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 171 | 205 | 75.00% |
| CART250509P00040000 | 5/5/2025 9:50 AM | 40 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 14 | 77.73% |
| CART250509P00040500 | 5/2/2025 9:39 AM | 40.5 | 0.16 | 0.00 | 0.70 | 0.00 | 0.00% | 16 | 16 | 116.80% |
| CART250509P00041000 | 5/5/2025 9:30 AM | 41 | 0.09 | 0.00 | 0.65 | 0.00 | 0.00% | 104 | 123 | 105.08% |
| CART250509P00041500 | 4/28/2025 2:43 PM | 41.5 | 0.05 | 0.00 | 0.10 | -3.25 | -98.48% | 2 | 2 | 58.20% |
| CART250509P00042000 | 5/5/2025 9:37 AM | 42 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 23 | 56.45% |
| CART250509P00042500 | 5/5/2025 9:38 AM | 42.5 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 14 | 53.13% |
| CART250509P00043000 | 5/6/2025 1:36 PM | 43 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 37 | 51.56% |
| CART250509P00044000 | 5/6/2025 1:28 PM | 44 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 106 | 42.97% |
| CART250509P00044500 | 5/6/2025 3:56 PM | 44.5 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 15 | 17 | 39.65% |
| CART250509P00045000 | 5/7/2025 1:37 PM | 45 | 0.50 | 0.45 | 0.55 | 0.05 | 11.11% | 2 | 39 | 39.84% |
| CART250509P00045500 | 5/6/2025 3:49 PM | 45.5 | 0.60 | 0.65 | 0.75 | 0.00 | 0.00% | 14 | 17 | 36.23% |
Related Tickers
W Wayfair Inc.
29.95
-0.68%
ETSY Etsy, Inc.
45.98
+1.93%
CPNG Coupang, Inc.
26.54
+10.56%
EBAY eBay Inc.
69.95
-0.59%
CHWY Chewy, Inc.
38.10
-0.18%
TDUP ThredUp Inc.
6.15
-6.32%
PDD PDD Holdings Inc.
108.46
-2.57%
SE Sea Limited
141.00
-1.03%
MELI MercadoLibre, Inc.
2,250.76
+0.98%
JD JD.com, Inc.
33.65
-1.19%