Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

44.05 +1.87 +4.43%

00:48:03 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,441,770
Bid/Ask: 0.00 / 0.00
Day's Range: 42.25 - 44.44

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Maplebear Option Chain

Get free option data for CART. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Maplebear options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 16, 2026 16:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.8	27.5	0	17.00	0.15	-25%	0	0.25	1
CART Call 17.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolCART\|20260618\|17.00C Delta0 Imp Vol0 Bid25.8 Gamma0 Theoretical0 Ask27.5 Theta0 Intrinsic Value26.94 Volume0 Vega0 Time Value-26.94 Open Interest1 Rho0 Delta / Theta0 CART Put 17.00 Exp: Jun 18, 2026 Last: 0.15 Chg.: -25% SymbolCART\|20260618\|17.00P Delta-0.0139 Imp Vol6.5895 Bid0 Gamma0.0017 Theoretical0.13 Ask0.25 Theta-0.1913 Intrinsic Value-26.94 Volume1 Vega0.0012 Time Value27.09 Open Interest4 Rho0 Delta / Theta0.0729
0	0%	24.8	26.7	0	18.00	0.15	-25%	0	0.25	1
CART Call 18.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolCART\|20260618\|18.00C Delta0 Imp Vol0 Bid24.8 Gamma0 Theoretical0 Ask26.7 Theta0 Intrinsic Value25.94 Volume0 Vega0 Time Value-25.94 Open Interest1 Rho0 Delta / Theta0 CART Put 18.00 Exp: Jun 18, 2026 Last: 0.15 Chg.: -25% SymbolCART\|20260618\|18.00P Delta-0.0148 Imp Vol6.2256 Bid0 Gamma0.0018 Theoretical0.13 Ask0.25 Theta-0.1901 Intrinsic Value-25.94 Volume1 Vega0.0012 Time Value26.09 Open Interest1 Rho0 Delta / Theta0.0778
0	0%	23.8	25.5	0	19.00	0	0%	0	2.15	0
CART Call 19.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolCART\|20260618\|19.00C Delta0 Imp Vol0 Bid23.8 Gamma0 Theoretical0 Ask25.5 Theta0 Intrinsic Value24.94 Volume0 Vega0 Time Value-24.94 Open Interest0 Rho0 Delta / Theta0 CART Put 19.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolCART\|20260618\|19.00P Delta-0.0599 Imp Vol9.4351 Bid0 Gamma0.0039 Theoretical1.08 Ask2.15 Theta-0.9162 Intrinsic Value-24.94 Volume0 Vega0.0039 Time Value24.94 Open Interest0 Rho-0.0002 Delta / Theta0.0654
					43.94	Price @ Jun 16, 2026 16:38 GMT
0.91	911.11%	0.65	1	139	44.00	0.6	0%	0.45	0.85	1
CART Call 44.00 Exp: Jun 18, 2026 Last: 0.91 Chg.: 911.11% SymbolCART\|20260618\|44.00C Delta0.5334 Imp Vol0.5875 Bid0.65 Gamma0.2073 Theoretical0.83 Ask1 Theta-0.1929 Intrinsic Value-0.06 Volume139 Vega0.013 Time Value0.97 Open Interest417 Rho0.0012 Delta / Theta-2.765 CART Put 44.00 Exp: Jun 18, 2026 Last: 0.6 Chg.: 0% SymbolCART\|20260618\|44.00P Delta-0.4656 Imp Vol0.5438 Bid0.45 Gamma0.224 Theoretical0.65 Ask0.85 Theta-0.1746 Intrinsic Value0.06 Volume1 Vega0.013 Time Value0.54 Open Interest154 Rho-0.001 Delta / Theta2.6675
0.7	288.89%	0.3	0.85	56	44.50	0	0%	0.7	1.15	0
CART Call 44.50 Exp: Jun 18, 2026 Last: 0.7 Chg.: 288.89% SymbolCART\|20260618\|44.50C Delta0.428 Imp Vol0.5735 Bid0.3 Gamma0.2096 Theoretical0.57 Ask0.85 Theta-0.1855 Intrinsic Value-0.56 Volume56 Vega0.0128 Time Value1.26 Open Interest44 Rho0.001 Delta / Theta-2.3069 CART Put 44.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolCART\|20260618\|44.50P Delta-0.5764 Imp Vol0.5487 Bid0.7 Gamma0.2188 Theoretical0.93 Ask1.15 Theta-0.1731 Intrinsic Value0.56 Volume0 Vega0.0128 Time Value-0.56 Open Interest0 Rho-0.0012 Delta / Theta3.3298
0.4	300%	0.15	0.5	17	45.00	0	0%	1	2.15	0
CART Call 45.00 Exp: Jun 18, 2026 Last: 0.4 Chg.: 300% SymbolCART\|20260618\|45.00C Delta0.3082 Imp Vol0.514 Bid0.15 Gamma0.2097 Theoretical0.33 Ask0.5 Theta-0.149 Intrinsic Value-1.06 Volume17 Vega0.0115 Time Value1.46 Open Interest235 Rho0.0007 Delta / Theta-2.0691 CART Put 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolCART\|20260618\|45.00P Delta-0.6167 Imp Vol0.8187 Bid1 Gamma0.1429 Theoretical1.58 Ask2.15 Theta-0.2526 Intrinsic Value1.06 Volume0 Vega0.0125 Time Value-1.06 Open Interest70 Rho-0.0014 Delta / Theta2.4412

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CART Comments

Write your thoughts about Instacart (Maplebear Inc.)

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,245.75	-27.13	-0.43%
Nikkei 225	69,404.50	+87.00	+0.13%
Shanghai	4,091.89	-4.58	-0.11%
US 500	7,541.0	-13.5	-0.18%
US Tech 100	30,183.8	-360.1	-1.18%
DAX	24,914.76	+20.75	+0.08%
Dollar Index	99.235	-0.141	-0.14%

Crude Oil WTI	75.58	-5.17	-6.40%
Brent Oil	78.55	-4.62	-5.55%
Natural Gas	3.234	+0.087	+2.76%
Gold	4,366.50	+14.90	+0.34%
Silver	70.375	+0.195	+0.28%
US Soybeans	1,127.13	+9.13	+0.82%
Copper	6.5125	+0.0165	+0.25%

Philippines 2Y	6.325	-0.300	-4.53%
Philippines 10Y	6.928	-0.187	-2.63%
Philippines 20Y	7.065	-0.203	-2.79%
U.S. 2Y	4.041	-0.023	-0.57%
U.S. 10Y	4.419	-0.046	-1.03%
U.S. 30Y	4.931	-0.039	-0.78%
Germany 10Y	2.9288	-0.0115	-0.39%

Alphabet C	369.50	+2.39	+0.65%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.69	+1.21	+1.48%
Booking	175.56	+0.92	+0.53%
Apple	299.43	+3.01	+1.01%
Alibaba ADR	109.91	-2.64	-2.35%
Tesla	404.98	-6.17	-1.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CART	44.05	+1.87	+4.43%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.000	-3.70%	53.67M
AREIT,	36.40	-5.45%	7.86M
BDO Unibank	128.40	-3.46%	6.06M
Jollibee Foods	137.00	+2.09%	2.51M
International Container	960.000	+1.05%	1.92M
Ayala Pref	406.00	+5.18%	1.16M
SM Investments	633.00	-0.63%	836.14K

Name	Last	Chg. %	Vol.
Philippine Estates	0.490	+15.29%	360.00K
Swift Foods	0.055	+12.24%	300.00K
A Brown Company	0.750	+11.94%	120.00K
Boulevard	0.0300	+11.11%	9.60M
NiHAO Mineral	0.450	+9.76%	10.00K
Lodestar Investment	0.3250	+8.33%	200.00K
Philex Mining	9.120	+7.67%	7.02M

Name	Last	Chg. %	Vol.
Supercity Realty Dev	11.38	-10.95%	5.70K
CTS Global Equity	0.32	-8.45%	2.00M
Oriental Petrol	0.0130	-7.14%	22.80M
Geograce Resources	0.075	-6.25%	7.03M
Philippine Bank of Communications	15.08	-5.75%	0.10K
AREIT,	36.40	-5.45%	7.86M
Concreat Holdings Philippines	0.77	-4.94%	291.00K