Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

41.50 -3.90 -8.59%

19/09 - Closed. Currency in USD

After Hours

41.54

+0.06

+0.14%

0:52:39 - Real-time Data

Type: Equity

Market: United States

Volume: 17,161,272
Bid/Ask: 0.00 / 0.00
Day's Range: 41.43 - 44.33

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 19, 2025 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.4	19.1	0	25.00	0	0%	0	1.1	0
CART Call 25.00 Exp: Sep 26, 2025 Last: 0 Chg.: 0% SymbolCART\|20250926\|25.00C Delta0.9318 Imp Vol2.9335 Bid16.4 Gamma0.0077 Theoretical17.75 Ask19.1 Theta-0.1634 Intrinsic Value16.48 Volume0 Vega0.0077 Time Value-16.48 Open Interest0 Rho0.0041 Delta / Theta-5.7025 CART Put 25.00 Exp: Sep 26, 2025 Last: 0 Chg.: 0% SymbolCART\|20250926\|25.00P Delta-0.0931 Imp Vol3.494 Bid0 Gamma0.0082 Theoretical1.1 Ask1.1 Theta-0.242 Intrinsic Value-16.48 Volume0 Vega0.0097 Time Value16.48 Open Interest0 Rho-0.0009 Delta / Theta0.3849
0	0%	11.1	14.1	0	30.00	0	0%	0	0.95	0
CART Call 30.00 Exp: Sep 26, 2025 Last: 0 Chg.: 0% SymbolCART\|20250926\|30.00C Delta0.9202 Imp Vol1.9297 Bid11.1 Gamma0.0132 Theoretical12.6 Ask14.1 Theta-0.1224 Intrinsic Value11.48 Volume0 Vega0.0087 Time Value-11.48 Open Interest0 Rho0.005 Delta / Theta-7.5197 CART Put 30.00 Exp: Sep 26, 2025 Last: 0 Chg.: 0% SymbolCART\|20250926\|30.00P Delta-0.1182 Imp Vol2.4148 Bid0 Gamma0.014 Theoretical0.95 Ask0.95 Theta-0.1984 Intrinsic Value-11.48 Volume0 Vega0.0115 Time Value11.48 Open Interest0 Rho-0.001 Delta / Theta0.5954
0	0%	8.2	11	0	33.00	0	0%	0	0.75	0
CART Call 33.00 Exp: Sep 26, 2025 Last: 0 Chg.: 0% SymbolCART\|20250926\|33.00C Delta0.9001 Imp Vol1.5005 Bid8.2 Gamma0.02 Theoretical9.6 Ask11 Theta-0.113 Intrinsic Value8.48 Volume0 Vega0.0102 Time Value-8.48 Open Interest0 Rho0.0054 Delta / Theta-7.967 CART Put 33.00 Exp: Sep 26, 2025 Last: 0 Chg.: 0% SymbolCART\|20250926\|33.00P Delta-0.1303 Imp Vol1.7623 Bid0 Gamma0.0206 Theoretical0.75 Ask0.75 Theta-0.1549 Intrinsic Value-8.48 Volume0 Vega0.0124 Time Value8.48 Open Interest0 Rho-0.0011 Delta / Theta0.8412
					41.48	Price @ Sep 19, 2025 20:08 GMT
1.15	-73.07%	0.85	1	286	41.50	0.75	837.5%	0.6	0.7	110
CART Call 41.50 Exp: Sep 26, 2025 Last: 1.15 Chg.: -73.07% SymbolCART\|20250926\|41.50C Delta0.517 Imp Vol0.3961 Bid0.85 Gamma0.1751 Theoretical0.93 Ask1 Theta-0.0672 Intrinsic Value-0.02 Volume286 Vega0.0229 Time Value1.17 Open Interest12 Rho0.0039 Delta / Theta-7.6878 CART Put 41.50 Exp: Sep 26, 2025 Last: 0.75 Chg.: 837.5% SymbolCART\|20250926\|41.50P Delta-0.3807 Imp Vol0.4071 Bid0.6 Gamma0.1607 Theoretical0.65 Ask0.7 Theta-0.0629 Intrinsic Value0.02 Volume110 Vega0.0222 Time Value0.73 Open Interest2 Rho-0.0028 Delta / Theta6.0574
0.92	0%	0.65	0.75	23	42.00	0.9	0%	1.1	1.2	595
CART Call 42.00 Exp: Sep 26, 2025 Last: 0.92 Chg.: 0% SymbolCART\|20250926\|42.00C Delta0.4303 Imp Vol0.3964 Bid0.65 Gamma0.1725 Theoretical0.7 Ask0.75 Theta-0.066 Intrinsic Value-0.52 Volume23 Vega0.0226 Time Value1.44 Open Interest0 Rho0.0033 Delta / Theta-6.5238 CART Put 42.00 Exp: Sep 26, 2025 Last: 0.9 Chg.: 0% SymbolCART\|20250926\|42.00P Delta-0.5732 Imp Vol0.3884 Bid1.1 Gamma0.1895 Theoretical1.15 Ask1.2 Theta-0.06 Intrinsic Value0.52 Volume595 Vega0.0225 Time Value0.38 Open Interest26 Rho-0.004 Delta / Theta9.552
0.75	0%	0.7	0.8	67	42.50	1.4	677.78%	1.4	1.6	787
CART Call 42.50 Exp: Sep 26, 2025 Last: 0.75 Chg.: 0% SymbolCART\|20250926\|42.50C Delta0.4508 Imp Vol0.3904 Bid0.7 Gamma0.1739 Theoretical0.75 Ask0.8 Theta-0.0666 Intrinsic Value-1.02 Volume67 Vega0.0231 Time Value1.77 Open Interest0 Rho0.0035 Delta / Theta-6.7726 CART Put 42.50 Exp: Sep 26, 2025 Last: 1.4 Chg.: 677.78% SymbolCART\|20250926\|42.50P Delta-0.6731 Imp Vol0.3559 Bid1.4 Gamma0.1775 Theoretical1.4 Ask1.6 Theta-0.0499 Intrinsic Value1.02 Volume787 Vega0.0207 Time Value0.38 Open Interest5 Rho-0.0045 Delta / Theta13.4978

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,167.08	-14.13	-0.27%
NSE All Share	141,845.31	-417.80	-0.29%
US 30	46,275.0	+132.8	+0.29%
US 500	6,659.9	+27.9	+0.42%
FTSE 100	9,216.67	-11.44	-0.12%
DAX	23,639.41	-35.12	-0.15%
South Africa Top 40	98,714.31	+675.84	+0.69%

Brent Oil	66.68	-0.76	-1.13%
Crude Oil WTI	62.68	-0.89	-1.40%
Gold	3,705.80	+27.50	+0.75%
Silver	42.952	+0.834	+1.98%
Copper	4.6280	+0.0270	+0.59%
London Cocoa	5,055.00	+41.00	+0.82%
London Wheat	166.60	-1.05	-0.63%

Nigeria 10Y	16.639	+0.001	+0.01%
Nigeria 2Y	17.239	0.000	0.00%
U.K. 10Y	4.7140	+0.0330	+0.70%
Germany 10Y	2.7485	+0.0325	+1.20%
U.S. 10Y	4.139	+0.035	+0.85%
U.S. 5Y	3.691	+0.028	+0.76%
U.S. 2Y	3.582	+0.014	+0.39%

Fidelitybk	20.750	0.000	0.00%
Zenith Bank	64.00	-2.00	-3.03%
UBA	44.20	-2.80	-5.96%
First HoldCo	31.90	-0.10	-0.31%
Guaranty Trust Holding	94.00	-0.70	-0.74%
Sterling Bank	7.400	-0.100	-1.33%
Dangote Cement	516.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CART	41.50	-3.90	-8.59%
047810	109,900	+2500	+2.33%
SXL	0.070	0.000	0.00%
DFDS	101.7	-3.3	-3.14%
ChinaAMC CSI 1000	3.061	-0.012	-0.39%
iShares Physical .	20.08	+0.24	+1.21%
ORRF	35.45	-0.30	-0.84%
AI	17.90	-0.12	-0.67%

Market Movers

Name	Last	Chg. %	Vol.
UBA	44.20	-5.96%	82.05M
Access Holdings	25.90	-4.07%	29.41M
Zenith Bank	64.00	-3.03%	27.93M
First HoldCo	31.90	-0.31%	18.02M
Guaranty Trust Holding	94.00	-0.74%	8.49M
MTN Nigeria	435.00	0.00%	1.21M
Seplat Petroleum	5,379.30	0.00%	152.31K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.88	+9.94%	3.98M
Sovereign Trust Insurance Plc	3.09	+7.67%	15.30M
Nigerian Breweries	75.95	+6.37%	4.17M
Guinness Nigeria	183.90	+4.49%	437.51K
Legend Internet	5.61	+3.89%	2.13M
Royalex	2.04	+2.00%	1.31M
ETI	36.50	+1.39%	3.16M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	4.77	-10.00%	236.76K
Veritas Kapital	2.00	-9.91%	10.44M
Secure Electronic Tech	0.75	-8.54%	12.87M
Nigerian Exchange	55.10	-8.32%	2.38M
United Capital	18.950	-7.56%	4.98M
UBA	44.20	-5.96%	82.05M
Sunu Assurances	5.37	-5.79%	1.19M