Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

40.53 -0.69 -1.67%

03:59:59 - Closed. Currency in USD

Pre Market

40.08

-0.45

-1.11%

18:06:41 - Real-time Data

Type: Equity

Market: United States

Volume: 3,589,460
Bid/Ask: 0.00 / 0.00
Day's Range: 40.24 - 41.72

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

May 26, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.2	21.1	0	20.00	0	0%	0	2.15	0
CART Call 20.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|20.00C Delta0 Imp Vol0 Bid20.2 Gamma0 Theoretical0 Ask21.1 Theta0 Intrinsic Value20.53 Volume0 Vega0 Time Value-20.53 Open Interest0 Rho0 Delta / Theta0 CART Put 20.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|20.00P Delta-0.0721 Imp Vol6.8727 Bid0 Gamma0.0054 Theoretical1.08 Ask2.15 Theta-0.5832 Intrinsic Value-20.53 Volume0 Vega0.0051 Time Value20.53 Open Interest0 Rho-0.0003 Delta / Theta0.1237
0	0%	15.1	16.2	0	25.00	0.1	0%	0	2.15	2
CART Call 25.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|25.00C Delta0 Imp Vol0 Bid15.1 Gamma0 Theoretical0 Ask16.2 Theta0 Intrinsic Value15.53 Volume0 Vega0 Time Value-15.53 Open Interest0 Rho0 Delta / Theta0 CART Put 25.00 Exp: May 29, 2026 Last: 0.1 Chg.: 0% SymbolCART\|20260529\|25.00P Delta-0.0978 Imp Vol5.1109 Bid0 Gamma0.0091 Theoretical1.08 Ask2.15 Theta-0.5447 Intrinsic Value-15.53 Volume2 Vega0.0064 Time Value15.63 Open Interest1 Rho-0.0004 Delta / Theta0.1795
0	0%	11.2	12.3	0	29.00	0	0%	0	0.1	0
CART Call 29.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|29.00C Delta0 Imp Vol0 Bid11.2 Gamma0 Theoretical0 Ask12.3 Theta0 Intrinsic Value11.53 Volume0 Vega0 Time Value-11.53 Open Interest0 Rho0 Delta / Theta0 CART Put 29.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|29.00P Delta-0.0184 Imp Vol1.896 Bid0 Gamma0.0064 Theoretical0.05 Ask0.1 Theta-0.0529 Intrinsic Value-11.53 Volume0 Vega0.0017 Time Value11.53 Open Interest0 Rho-0.0001 Delta / Theta0.3487
					40.53	Price @ May 26, 2026 20:07 GMT
0.53	-49.04%	0.65	0.8	33	41.00	1	8.7%	0.75	0.9	2
CART Call 41.00 Exp: May 29, 2026 Last: 0.53 Chg.: -49.04% SymbolCART\|20260529\|41.00C Delta0.4902 Imp Vol0.5204 Bid0.65 Gamma0.2067 Theoretical0.73 Ask0.8 Theta-0.1302 Intrinsic Value-0.47 Volume33 Vega0.0148 Time Value1 Open Interest55 Rho0.0016 Delta / Theta-3.7663 CART Put 41.00 Exp: May 29, 2026 Last: 1 Chg.: 8.7% SymbolCART\|20260529\|41.00P Delta-0.51 Imp Vol0.5248 Bid0.75 Gamma0.2052 Theoretical0.83 Ask0.9 Theta-0.1274 Intrinsic Value0.47 Volume2 Vega0.0148 Time Value0.53 Open Interest32 Rho-0.0016 Delta / Theta4.0024
0.36	-52%	0.45	0.6	17	41.50	1.5	0%	1.05	1.25	0
CART Call 41.50 Exp: May 29, 2026 Last: 0.36 Chg.: -52% SymbolCART\|20260529\|41.50C Delta0.3909 Imp Vol0.5277 Bid0.45 Gamma0.1963 Theoretical0.53 Ask0.6 Theta-0.1267 Intrinsic Value-0.97 Volume17 Vega0.0142 Time Value1.33 Open Interest35 Rho0.0013 Delta / Theta-3.085 CART Put 41.50 Exp: May 29, 2026 Last: 1.5 Chg.: 0% SymbolCART\|20260529\|41.50P Delta-0.6046 Imp Vol0.5496 Bid1.05 Gamma0.1893 Theoretical1.15 Ask1.25 Theta-0.1286 Intrinsic Value0.97 Volume0 Vega0.0143 Time Value0.53 Open Interest36 Rho-0.0018 Delta / Theta4.7021
0.27	-40%	0.3	0.4	41	42.00	1.38	0%	1.4	1.6	0
CART Call 42.00 Exp: May 29, 2026 Last: 0.27 Chg.: -40% SymbolCART\|20260529\|42.00C Delta0.2955 Imp Vol0.5186 Bid0.3 Gamma0.1796 Theoretical0.35 Ask0.4 Theta-0.1118 Intrinsic Value-1.47 Volume41 Vega0.0128 Time Value1.74 Open Interest66 Rho0.001 Delta / Theta-2.6429 CART Put 42.00 Exp: May 29, 2026 Last: 1.38 Chg.: 0% SymbolCART\|20260529\|42.00P Delta-0.6894 Imp Vol0.5619 Bid1.4 Gamma0.1698 Theoretical1.5 Ask1.6 Theta-0.1201 Intrinsic Value1.47 Volume0 Vega0.0131 Time Value-0.09 Open Interest14 Rho-0.002 Delta / Theta5.7396

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	5,963.24	0.00	0.00%
Nikkei 225	65,070.00	+73.91	+0.11%
Shanghai	4,093.73	-51.65	-1.25%
US 500	7,547.2	+27.9	+0.37%
US Tech 100	30,169.0	+167.7	+0.56%
DAX	25,353.89	+147.97	+0.59%
Dollar Index	99.055	-0.046	-0.05%

Crude Oil WTI	90.24	-3.65	-3.89%
Brent Oil	93.73	-2.94	-3.04%
Natural Gas	3.007	-0.003	-0.10%
Gold	4,510.72	-24.28	-0.54%
Silver	75.600	-1.006	-1.31%
US Soybeans	1,187.50	+2.50	+0.21%
Copper	6.3942	-0.0028	-0.04%

Philippines 2Y	6.982	0.000	0.00%
Philippines 10Y	7.554	0.000	0.00%
Philippines 20Y	7.733	0.000	0.00%
U.S. 2Y	4.021	-0.029	-0.72%
U.S. 10Y	4.466	-0.026	-0.58%
U.S. 30Y	5.006	-0.019	-0.38%
Germany 10Y	2.9606	-0.0234	-0.78%

Alphabet C	384.84	+5.46	+1.44%
Villar Land Holdings	450.00	+0.00	+0.00%
Anheuser Busch ADR	82.46	-0.99	-1.19%
Booking	163.30	+2.24	+1.39%
Apple	308.33	-0.49	-0.16%
Alibaba ADR	129.47	-0.53	-0.41%
Tesla	433.59	+7.58	+1.78%

Recent Quotes

Name	Price	Chg.	Chg. %
CART	40.53	-0.69	-1.67%
5132	1,773.00	-74.00	-4.01%
ANAN	0.340	-0.010	-2.86%
RNDP	76.00	-1.20	-1.55%
5222	125.00	-3.00	-2.34%
CDR	239.80	-12.20	-4.84%
AWRE	1.300	+0.050	+4.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Corp Prf	2,486.00	+1.47%	0.59K
Atok Big Wedge	2.020	0.00%	0
Abacore Capital	0.3250	0.00%	0
Philippine Business Bank	7.40	0.00%	0
Bloomberry Resorts	1.810	0.00%	0
D&L Industries	3.640	0.00%	0
Asia Amalgamated	1.610	0.00%	0

Name	Last	Chg. %	Vol.
Ayala Corp Prf	2,486.00	+1.47%	0.59K
Atok Big Wedge	2.020	0.00%	0
Abacore Capital	0.3250	0.00%	0
Philippine Business Bank	7.40	0.00%	0
Bloomberry Resorts	1.810	0.00%	0
D&L Industries	3.640	0.00%	0
Asia Amalgamated	1.610	0.00%	0

Name	Last	Chg. %
Abacore Capital	0.3250	0.00%
ABS CBN	2.730	0.00%
Atok Big Wedge	2.020	0.00%
Philippine Business Bank	7.40	0.00%
Asia Amalgamated	1.610	0.00%
Bloomberry Resorts	1.810	0.00%
D&L Industries	3.640	0.00%