Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

37.98 -0.87 -2.24%

03:59:59 - Closed. Currency in USD

After Hours

38.00

+0.02

+0.05%

6:03:41 - Real-time Data

Type: Equity

Market: United States

Volume: 4,326,845
Bid/Ask: 0.00 / 0.00
Day's Range: 37.70 - 39.50

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

Mar 10, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.9	0%	20	23.3	4	17.00	0	0%	0	2.15	0
CART Call 17.00 Exp: Mar 13, 2026 Last: 21.9 Chg.: 0% SymbolCART\|20260313\|17.00C Delta0.9441 Imp Vol7.0091 Bid20 Gamma0.0046 Theoretical21.9 Ask23.3 Theta-0.4568 Intrinsic Value20.98 Volume4 Vega0.0039 Time Value0.92 Open Interest0 Rho0.0012 Delta / Theta-2.0669 CART Put 17.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolCART\|20260313\|17.00P Delta-0.0885 Imp Vol9.8896 Bid0 Gamma0.0047 Theoretical2.15 Ask2.15 Theta-0.9137 Intrinsic Value-20.98 Volume0 Vega0.0055 Time Value20.98 Open Interest0 Rho-0.0004 Delta / Theta0.0969
20.95	0%	19	22.3	4	18.00	0	0%	0	2.15	0
CART Call 18.00 Exp: Mar 13, 2026 Last: 20.95 Chg.: 0% SymbolCART\|20260313\|18.00C Delta0.9382 Imp Vol6.7057 Bid19 Gamma0.0053 Theoretical20.95 Ask22.3 Theta-0.4727 Intrinsic Value19.98 Volume4 Vega0.0042 Time Value0.97 Open Interest0 Rho0.0012 Delta / Theta-1.9847 CART Put 18.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolCART\|20260313\|18.00P Delta-0.0949 Imp Vol9.3226 Bid0 Gamma0.0052 Theoretical2.15 Ask2.15 Theta-0.9066 Intrinsic Value-19.98 Volume0 Vega0.0058 Time Value19.98 Open Interest0 Rho-0.0004 Delta / Theta0.1046
19.65	-1.6%	18	21.3	41	19.00	0	0%	0	2.15	0
CART Call 19.00 Exp: Mar 13, 2026 Last: 19.65 Chg.: -1.6% SymbolCART\|20260313\|19.00C Delta0.949 Imp Vol5.5578 Bid18 Gamma0.0054 Theoretical19.65 Ask21.3 Theta-0.3371 Intrinsic Value18.98 Volume41 Vega0.0036 Time Value0.67 Open Interest3 Rho0.0014 Delta / Theta-2.8154 CART Put 19.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolCART\|20260313\|19.00P Delta-0.1015 Imp Vol8.7903 Bid0 Gamma0.0058 Theoretical2.15 Ask2.15 Theta-0.898 Intrinsic Value-18.98 Volume0 Vega0.0061 Time Value18.98 Open Interest0 Rho-0.0004 Delta / Theta0.113
					37.98	Price @ Mar 10, 2026 20:07 GMT
0.79	-55.11%	0.75	0.9	69	38.00	0.33	-32.65%	0.55	0.75	8
CART Call 38.00 Exp: Mar 13, 2026 Last: 0.79 Chg.: -55.11% SymbolCART\|20260313\|38.00C Delta0.5431 Imp Vol0.5171 Bid0.75 Gamma0.2219 Theoretical0.79 Ask0.9 Theta-0.1202 Intrinsic Value-0.02 Volume69 Vega0.0137 Time Value0.81 Open Interest893 Rho0.0016 Delta / Theta-4.5197 CART Put 38.00 Exp: Mar 13, 2026 Last: 0.33 Chg.: -32.65% SymbolCART\|20260313\|38.00P Delta-0.4577 Imp Vol0.5249 Bid0.55 Gamma0.2188 Theoretical0.65 Ask0.75 Theta-0.1184 Intrinsic Value0.02 Volume8 Vega0.0137 Time Value0.31 Open Interest6 Rho-0.0013 Delta / Theta3.8656
1.55	0%	0.5	0.65	0	38.50	0.58	-27.5%	0.8	1	2
CART Call 38.50 Exp: Mar 13, 2026 Last: 1.55 Chg.: 0% SymbolCART\|20260313\|38.50C Delta0.4346 Imp Vol0.5313 Bid0.5 Gamma0.2143 Theoretical0.58 Ask0.65 Theta-0.1221 Intrinsic Value-0.52 Volume0 Vega0.0136 Time Value2.07 Open Interest36 Rho0.0013 Delta / Theta-3.5592 CART Put 38.50 Exp: Mar 13, 2026 Last: 0.58 Chg.: -27.5% SymbolCART\|20260313\|38.50P Delta-0.5689 Imp Vol0.5134 Bid0.8 Gamma0.2217 Theoretical0.9 Ask1 Theta-0.1143 Intrinsic Value0.52 Volume2 Vega0.0136 Time Value0.06 Open Interest876 Rho-0.0016 Delta / Theta4.9772
0.4	-59.18%	0.3	0.45	6	39.00	1.13	0%	1.15	1.3	0
CART Call 39.00 Exp: Mar 13, 2026 Last: 0.4 Chg.: -59.18% SymbolCART\|20260313\|39.00C Delta0.3345 Imp Vol0.5371 Bid0.3 Gamma0.1961 Theoretical0.4 Ask0.45 Theta-0.1139 Intrinsic Value-1.02 Volume6 Vega0.0126 Time Value1.42 Open Interest29 Rho0.001 Delta / Theta-2.9362 CART Put 39.00 Exp: Mar 13, 2026 Last: 1.13 Chg.: 0% SymbolCART\|20260313\|39.00P Delta-0.6728 Imp Vol0.5175 Bid1.15 Gamma0.2021 Theoretical1.23 Ask1.3 Theta-0.1054 Intrinsic Value1.02 Volume0 Vega0.0125 Time Value0.11 Open Interest5 Rho-0.0018 Delta / Theta6.3849

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	6,126.66	+120.44	+2.01%
Nikkei 225	54,248.39	+1519.67	+2.88%
Shanghai	4,123.14	+26.54	+0.65%
US 500	6,787.1	+5.6	+0.08%
US Tech 100	24,973.8	+17.3	+0.07%
DAX	23,968.63	+559.26	+2.39%
Dollar Index	98.910	-0.260	-0.26%

Crude Oil WTI	87.76	+1.24	+1.43%
Brent Oil	91.42	+0.37	+0.41%
Natural Gas	3.053	-0.004	-0.13%
Gold	5,202.66	+3.96	+0.08%
Silver	88.638	+0.068	+0.08%
US Soybeans	1,203.25	+7.00	+0.59%
Copper	5.9240	+0.0077	+0.13%

Philippines 2Y	5.381	+0.154	+2.95%
Philippines 10Y	6.607	+0.296	+4.69%
Philippines 20Y	6.636	+0.133	+2.05%
U.S. 2Y	3.592	0.000	0.00%
U.S. 10Y	4.152	+0.017	+0.41%
U.S. 30Y	4.787	+0.048	+1.01%
Germany 10Y	2.8533	-0.0116	-0.40%

Alphabet C	306.87	+0.86	+0.28%
Golden Haven	569.00	+45.00	+8.59%
Anheuser Busch ADR	73.15	-0.01	-0.01%
Booking	4,371.78	-68.91	-1.55%
Apple	260.72	+0.84	+0.32%
Alibaba ADR	136.85	+4.21	+3.17%
Tesla	399.24	+0.56	+0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CART	37.98	-0.87	-2.24%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	19.220	+0.52%	14.96M
Metropolitan Bank	69.00	+1.92%	3.62M
BDO Unibank	123.80	+3.00%	3.44M
Bank of the Philippine Islands	103.00	+1.38%	3.22M
International Container	710.000	+3.27%	2.49M
Ayala Pref	501.00	-6.88%	651.06K
Ayala	516.00	+2.99%	550.32K

Name	Last	Chg. %	Vol.
Manila Mining B	0.0080	+17.65%	36.00M
Manila Mining	0.0080	+12.68%	221.00M
Dominion Holdings	4.100	+11.72%	2.30M
Keppel Philippines	2.980	+11.61%	10.00K
Marcventures	0.6900	+11.29%	1.08M
Supercity Realty Dev	19.66	+10.45%	0.20K
Ever Gotesco	0.0440	+10.00%	4.50M

Name	Last	Chg. %	Vol.
Dizon Copper Silver	4.1000	-13.14%	7.00K
NiHAO Mineral	0.420	-11.58%	40.00K
PetroEnergy Resources	3.4900	-9.11%	78.00K
Balai Ni Fruitas	0.31	-8.96%	3.44M
Asian Terminals	31.000	-8.28%	49.00K
Del Monte Pacific Pref	5.060	-8.00%	271.20K
Zeus	0.061	-7.58%	230.00K