Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.25 -1.09 -2.70%

11/04 - Closed. Currency in USD

After Hours

39.26

0.00

0.00%

4:58:52 - Real-time Data

Type: Equity

Market: United States

Volume: 3,094,244
Bid/Ask: 0.00 / 0.00
Day's Range: 38.14 - 40.15

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

Apr 10, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.6	23.5	0	17.00	0	0%	0	1.15	0
CART Call 17.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCART\|20260417\|17.00C Delta0.9692 Imp Vol3.69 Bid20.6 Gamma0.0035 Theoretical22.05 Ask23.5 Theta-0.0999 Intrinsic Value22.26 Volume0 Vega0.0037 Time Value-22.26 Open Interest0 Rho0.003 Delta / Theta-9.7013 CART Put 17.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCART\|20260417\|17.00P Delta-0.0469 Imp Vol4.3253 Bid0 Gamma0.0042 Theoretical0.58 Ask1.15 Theta-0.1621 Intrinsic Value-22.26 Volume0 Vega0.0053 Time Value22.26 Open Interest0 Rho-0.0004 Delta / Theta0.289
0	0%	19.6	22.5	0	18.00	0	0%	0	1.15	0
CART Call 18.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCART\|20260417\|18.00C Delta0.9672 Imp Vol3.4614 Bid19.6 Gamma0.0039 Theoretical21.05 Ask22.5 Theta-0.0989 Intrinsic Value21.26 Volume0 Vega0.0039 Time Value-21.26 Open Interest0 Rho0.0032 Delta / Theta-9.7777 CART Put 18.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCART\|20260417\|18.00P Delta-0.05 Imp Vol4.0656 Bid0 Gamma0.0047 Theoretical0.58 Ask1.15 Theta-0.1606 Intrinsic Value-21.26 Volume0 Vega0.0055 Time Value21.26 Open Interest0 Rho-0.0004 Delta / Theta0.3115
0	0%	18.6	21.3	0	19.00	0	0%	0	1.15	0
CART Call 19.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCART\|20260417\|19.00C Delta0.9736 Imp Vol2.9764 Bid18.6 Gamma0.0038 Theoretical19.95 Ask21.3 Theta-0.0715 Intrinsic Value20.26 Volume0 Vega0.0033 Time Value-20.26 Open Interest0 Rho0.0034 Delta / Theta-13.6108 CART Put 19.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCART\|20260417\|19.00P Delta-0.0534 Imp Vol3.8204 Bid0 Gamma0.0053 Theoretical0.58 Ask1.15 Theta-0.1589 Intrinsic Value-20.26 Volume0 Vega0.0058 Time Value20.26 Open Interest0 Rho-0.0005 Delta / Theta0.336
					39.26	Price @ Apr 10, 2026 20:08 GMT
0.53	0%	0.55	0.75	51	39.50	1.56	90.24%	1.25	1.4	61
CART Call 39.50 Exp: Apr 17, 2026 Last: 0.53 Chg.: 0% SymbolCART\|20260417\|39.50C Delta0.3949 Imp Vol0.4484 Bid0.55 Gamma0.16 Theoretical0.65 Ask0.75 Theta-0.0676 Intrinsic Value-0.24 Volume51 Vega0.0207 Time Value0.77 Open Interest63 Rho0.0028 Delta / Theta-5.8394 CART Put 39.50 Exp: Apr 17, 2026 Last: 1.56 Chg.: 90.24% SymbolCART\|20260417\|39.50P Delta-0.6136 Imp Vol0.4241 Bid1.25 Gamma0.1687 Theoretical1.33 Ask1.4 Theta-0.0601 Intrinsic Value0.24 Volume61 Vega0.0205 Time Value1.32 Open Interest68 Rho-0.004 Delta / Theta10.2117
0.4	-60.78%	0.4	0.55	3	40.00	1.78	61.82%	1.6	1.75	17
CART Call 40.00 Exp: Apr 17, 2026 Last: 0.4 Chg.: -60.78% SymbolCART\|20260417\|40.00C Delta0.2993 Imp Vol0.4044 Bid0.4 Gamma0.1601 Theoretical0.4 Ask0.55 Theta-0.055 Intrinsic Value-0.74 Volume3 Vega0.0186 Time Value1.14 Open Interest895 Rho0.0021 Delta / Theta-5.4459 CART Put 40.00 Exp: Apr 17, 2026 Last: 1.78 Chg.: 61.82% SymbolCART\|20260417\|40.00P Delta-0.69 Imp Vol0.4307 Bid1.6 Gamma0.1533 Theoretical1.67 Ask1.75 Theta-0.0559 Intrinsic Value0.74 Volume17 Vega0.0189 Time Value1.04 Open Interest249 Rho-0.0044 Delta / Theta12.3345
0.57	-48.18%	0.25	0.45	6	40.50	2.27	71.97%	1.55	2.75	1
CART Call 40.50 Exp: Apr 17, 2026 Last: 0.57 Chg.: -48.18% SymbolCART\|20260417\|40.50C Delta0.2513 Imp Vol0.4477 Bid0.25 Gamma0.1327 Theoretical0.35 Ask0.45 Theta-0.0556 Intrinsic Value-1.24 Volume6 Vega0.0171 Time Value1.81 Open Interest77 Rho0.0018 Delta / Theta-4.5187 CART Put 40.50 Exp: Apr 17, 2026 Last: 2.27 Chg.: 71.97% SymbolCART\|20260417\|40.50P Delta-0.7018 Imp Vol0.5562 Bid1.55 Gamma0.1166 Theoretical2.27 Ask2.75 Theta-0.0715 Intrinsic Value1.24 Volume1 Vega0.0186 Time Value1.03 Open Interest24 Rho-0.0046 Delta / Theta9.8142

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	6,098.21	+8.30	+0.14%
Nikkei 225	56,924.11	+1028.79	+1.84%
Shanghai	3,986.22	+20.05	+0.51%
US 500	6,825.4	+0.8	+0.01%
US Tech 100	25,165.7	+83.6	+0.33%
DAX	23,803.95	-3.04	-0.01%
Dollar Index	98.440	-0.150	-0.15%

Crude Oil WTI	96.57	-1.30	-1.33%
Brent Oil	95.20	-0.72	-0.75%
Natural Gas	2.648	-0.022	-0.82%
Gold	4,787.40	-30.60	-0.64%
Silver	76.480	+0.042	+0.05%
US Soybeans	1,175.75	+10.50	+0.90%
Copper	5.8860	+0.1215	+2.11%

Philippines 2Y	5.312	-0.036	-0.67%
Philippines 10Y	6.545	-0.061	-0.92%
Philippines 20Y	6.875	+0.014	+0.20%
U.S. 2Y	3.801	+0.018	+0.48%
U.S. 10Y	4.317	+0.024	+0.56%
U.S. 30Y	4.914	+0.016	+0.33%
Germany 10Y	3.0481	+0.0380	+1.26%

Alphabet C	315.72	-0.65	-0.21%
Golden Haven	431.00	-28.00	-6.10%
Anheuser Busch ADR	75.73	+0.54	+0.72%
Booking	173.46	-3.14	-1.78%
Apple	260.48	-0.01	0.00%
Alibaba ADR	127.33	-0.35	-0.27%
Tesla	348.95	+3.33	+0.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CART	39.25	-1.09	-2.70%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	18.080	-1.74%	22.80M
Apex Mining	18.4000	+5.87%	15.11M
Metropolitan Bank	67.30	+4.50%	5.60M
BDO Unibank	122.80	-0.24%	3.32M
Jollibee Foods	169.50	-1.74%	2.08M
International Container	720.000	+3.00%	1.95M
SM Investments	621.00	-0.40%	421.66K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	0.550	+10.00%	148.00K
Anglo Philippine	0.850	+8.97%	233.00K
Citystate Savings Bank	15.980	+7.54%	113.30K
Wellex Industries	0.300	+7.14%	70.00K
Anchor Land	4.260	+6.77%	2.00K
Philippine Bank of Communications	16.94	+6.68%	0.10K
Imperial Resources	0.96	+6.67%	7.00K

Name	Last	Chg. %	Vol.
IPM	1.860	-20.00%	34.00K
Omico	0.0920	-14.81%	40.00K
First Abacus Fin	0.570	-13.64%	2.00K
DM WENCESLAO & ASSOCIATES	5.73	-7.43%	13.20K
Golden Haven	431.00	-6.10%	0.23K
PhilWeb	10.1200	-5.95%	5.81M
Alsons Consolidated	0.7300	-5.19%	2.58M