Breaking News

Maplebear Inc (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

49.83 -1.30 -2.54%

17/10 - Closed. Currency in USD

After Hours

49.60

-0.23

-0.46%

7:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 3,722,271
Bid/Ask: 0.00 / 0.00
Day's Range: 49.12 - 51.28

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

Oct 16, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	24	26.5	0	25.00	0	0%	0	1.35	0
CART Call 25.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCART\|20261023\|25.00C Delta0.9509 Imp Vol3.5143 Bid24 Gamma0.0042 Theoretical25.25 Ask26.5 Theta-0.1776 Intrinsic Value24.83 Volume0 Vega0.007 Time Value-24.83 Open Interest0 Rho0.0042 Delta / Theta-5.3531 CART Put 25.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCART\|20261023\|25.00P Delta-0.0525 Imp Vol3.6166 Bid0 Gamma0.0043 Theoretical0.68 Ask1.35 Theta-0.1901 Intrinsic Value-24.83 Volume0 Vega0.0074 Time Value24.83 Open Interest0 Rho-0.0006 Delta / Theta0.2762
0	0%	18.9	21.7	0	30.00	0	0%	0	1.4	0
CART Call 30.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCART\|20261023\|30.00C Delta0.9339 Imp Vol2.7726 Bid18.9 Gamma0.0067 Theoretical20.3 Ask21.7 Theta-0.1777 Intrinsic Value19.83 Volume0 Vega0.0088 Time Value-19.83 Open Interest0 Rho0.005 Delta / Theta-5.2541 CART Put 30.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCART\|20261023\|30.00P Delta-0.0692 Imp Vol2.8306 Bid0 Gamma0.0068 Theoretical0.7 Ask1.4 Theta-0.1845 Intrinsic Value-19.83 Volume0 Vega0.0091 Time Value19.83 Open Interest4 Rho-0.0007 Delta / Theta0.3749
0	0%	15.9	18.6	0	33.00	0	0%	0	1.15	0
CART Call 33.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCART\|20261023\|33.00C Delta0.926 Imp Vol2.2929 Bid15.9 Gamma0.0089 Theoretical17.25 Ask18.6 Theta-0.1608 Intrinsic Value16.83 Volume0 Vega0.0096 Time Value-16.83 Open Interest0 Rho0.0055 Delta / Theta-5.7573 CART Put 33.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCART\|20261023\|33.00P Delta-0.0726 Imp Vol2.2713 Bid0 Gamma0.0088 Theoretical0.58 Ask1.15 Theta-0.1535 Intrinsic Value-16.83 Volume0 Vega0.0095 Time Value16.83 Open Interest2 Rho-0.0007 Delta / Theta0.4727
					49.83	Price @ Oct 16, 2026 20:07 GMT
1.45	0%	0.7	1	5	50.00	0	0%	1.15	1.35	0
CART Call 50.00 Exp: Oct 23, 2026 Last: 1.45 Chg.: 0% SymbolCART\|20261023\|50.00C Delta0.4576 Imp Vol0.3663 Bid0.7 Gamma0.1576 Theoretical0.85 Ask1 Theta-0.0737 Intrinsic Value-0.17 Volume5 Vega0.0273 Time Value1.62 Open Interest223 Rho0.0042 Delta / Theta-6.2124 CART Put 50.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCART\|20261023\|50.00P Delta-0.5399 Imp Vol0.39 Bid1.15 Gamma0.1485 Theoretical1.25 Ask1.35 Theta-0.0734 Intrinsic Value0.17 Volume0 Vega0.0273 Time Value-0.17 Open Interest1 Rho-0.0046 Delta / Theta7.3533
1.3	0%	0.4	0.6	0	51.00	2.1	0%	1.65	2.25	2
CART Call 51.00 Exp: Oct 23, 2026 Last: 1.3 Chg.: 0% SymbolCART\|20261023\|51.00C Delta0.3124 Imp Vol0.3715 Bid0.4 Gamma0.1386 Theoretical0.5 Ask0.6 Theta-0.0662 Intrinsic Value-1.17 Volume0 Vega0.0243 Time Value2.47 Open Interest47 Rho0.0029 Delta / Theta-4.7218 CART Put 51.00 Exp: Oct 23, 2026 Last: 2.1 Chg.: 0% SymbolCART\|20261023\|51.00P Delta-0.6679 Imp Vol0.4176 Bid1.65 Gamma0.1279 Theoretical1.95 Ask2.25 Theta-0.0714 Intrinsic Value1.17 Volume2 Vega0.0249 Time Value0.93 Open Interest1 Rho-0.0054 Delta / Theta9.3613
0.25	0%	0.2	0.4	2	52.00	0	0%	1.35	3.6	0
CART Call 52.00 Exp: Oct 23, 2026 Last: 0.25 Chg.: 0% SymbolCART\|20261023\|52.00C Delta0.2047 Imp Vol0.3892 Bid0.2 Gamma0.1061 Theoretical0.3 Ask0.4 Theta-0.0553 Intrinsic Value-2.17 Volume2 Vega0.0195 Time Value2.42 Open Interest3 Rho0.0019 Delta / Theta-3.7027 CART Put 52.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolCART\|20261023\|52.00P Delta-0.872 Imp Vol0.2936 Bid1.35 Gamma0.1561 Theoretical2.48 Ask3.6 Theta-0.0269 Intrinsic Value2.17 Volume0 Vega0.0143 Time Value-2.17 Open Interest10 Rho-0.0055 Delta / Theta32.3646

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 Maplebear Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

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 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	5,782.70	+119.53	+2.11%
Nikkei 225	65,324.29	+898.34	+1.39%
Shanghai	3,716.28	+8.81	+0.24%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX	25,622.61	+239.99	+0.95%
Dollar Index	101.595	-0.065	-0.06%

Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Gold	4,186.70	+16.60	+0.40%
Silver	57.140	-0.020	-0.04%
US Soybeans	1,260.50	-2.50	-0.20%
Copper	6.5600	+0.0100	+0.08%

Philippines 2Y	7.076	+0.028	+0.40%
Philippines 10Y	7.979	+0.041	+0.52%
Philippines 20Y	8.075	+0.050	+0.62%
U.S. 2Y	4.736	-0.015	-0.32%
U.S. 10Y	5.098	+0.011	+0.22%
U.S. 30Y	5.437	+0.009	+0.17%
Germany 10Y	3.4109	+0.0034	+0.10%

Alphabet C	336.91	-8.00	-2.32%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.59	+1.31	+1.61%
Booking	163.45	-2.35	-1.42%
Apple	343.46	+1.46	+0.43%
Alibaba ADR	109.11	-2.02	-1.82%
Tesla	354.72	-7.72	-2.13%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CART	49.83	-1.30	-2.54%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Metropolitan Bank	60.25	-1.07%	5.43M
BDO Unibank	115.70	+1.94%	4.12M
International Container	860.000	+4.81%	1.65M
Jollibee Foods	142.00	+1.36%	1.52M
Manila Electric	447.60	+2.43%	480.74K
PLDT	1,250.00	+4.17%	218.61K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Philodrill	0.0110	+13.40%	46.00M
Lorenzo Shipping	0.700	+12.90%	112.00K
RL Commercial REIT	6.75	+9.05%	10.37M
Alliance Select	0.520	+8.33%	6.31M
Ionics	2.740	+7.87%	3.07M
Cirtek	1.15	+7.48%	7.07M

Name	Last	Chg. %	Vol.
LBC Express	10.800	-10.89%	6.50K
Manila Broadcasting Co	5.020	-8.56%	0.10K
Steniel Manufacturing	1.80	-7.69%	436.00K
Philippine A	0.106	-7.02%	80.00K
PH Resorts	0.325	-5.80%	30.40M
Petron Corporation Non-Voting Perpetual Series 4B Prf	930.00	-5.10%	11.02K
Chelsea	1.030	-4.63%	657.00K