Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

40.27 -3.47 -7.93%

16:46:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,121,671
Bid/Ask: 0.00 / 0.00
Day's Range: 39.01 - 43.23

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

May 06, 2026 15:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.6	22.2	0	20.00	0	0%	0	0.3	0
CART Call 20.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolCART\|20260508\|20.00C Delta0.9913 Imp Vol4.2712 Bid18.6 Gamma0.0018 Theoretical20.4 Ask22.2 Theta-0.0771 Intrinsic Value20.3 Volume0 Vega0.0007 Time Value-20.3 Open Interest0 Rho0.0011 Delta / Theta-12.852 CART Put 20.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolCART\|20260508\|20.00P Delta-0.0224 Imp Vol5.2324 Bid0 Gamma0.0034 Theoretical0.15 Ask0.3 Theta-0.2082 Intrinsic Value-20.3 Volume0 Vega0.0016 Time Value20.3 Open Interest0 Rho-0.0001 Delta / Theta0.1076
19.64	0%	15.6	18.1	0	24.00	0.1	0%	0	0.1	1
CART Call 24.00 Exp: May 08, 2026 Last: 19.64 Chg.: 0% SymbolCART\|20260508\|24.00C Delta0.9381 Imp Vol5.2196 Bid15.6 Gamma0.0078 Theoretical16.85 Ask18.1 Theta-0.4781 Intrinsic Value16.3 Volume0 Vega0.0036 Time Value3.34 Open Interest1 Rho0.0012 Delta / Theta-1.962 CART Put 24.00 Exp: May 08, 2026 Last: 0.1 Chg.: 0% SymbolCART\|20260508\|24.00P Delta-0.0219 Imp Vol3.7385 Bid0 Gamma0.0047 Theoretical0.1 Ask0.1 Theta-0.1457 Intrinsic Value-16.3 Volume1 Vega0.0016 Time Value16.4 Open Interest0 Rho-0.0001 Delta / Theta0.15
0	0%	14.6	17	0	25.00	0.2	0%	0	0.3	0
CART Call 25.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolCART\|20260508\|25.00C Delta0.938 Imp Vol4.7503 Bid14.6 Gamma0.0086 Theoretical15.8 Ask17 Theta-0.4358 Intrinsic Value15.3 Volume0 Vega0.0037 Time Value-15.3 Open Interest1 Rho0.0012 Delta / Theta-2.1524 CART Put 25.00 Exp: May 08, 2026 Last: 0.2 Chg.: 0% SymbolCART\|20260508\|25.00P Delta-0.0311 Imp Vol3.748 Bid0 Gamma0.0063 Theoretical0.15 Ask0.3 Theta-0.196 Intrinsic Value-15.3 Volume0 Vega0.0021 Time Value15.5 Open Interest1 Rho-0.0001 Delta / Theta0.1586
					40.3	Price @ May 06, 2026 15:40 GMT
1.2	0%	0.7	2.9	20	40.50	0.95	0%	0.75	1.55	1
CART Call 40.50 Exp: May 08, 2026 Last: 1.2 Chg.: 0% SymbolCART\|20260508\|40.50C Delta0.4985 Imp Vol1.0619 Bid0.7 Gamma0.1258 Theoretical1.2 Ask2.9 Theta-0.3183 Intrinsic Value-0.2 Volume20 Vega0.0119 Time Value1.4 Open Interest23 Rho0.001 Delta / Theta-1.5663 CART Put 40.50 Exp: May 08, 2026 Last: 0.95 Chg.: 0% SymbolCART\|20260508\|40.50P Delta-0.5142 Imp Vol0.7367 Bid0.75 Gamma0.1813 Theoretical0.95 Ask1.55 Theta-0.2174 Intrinsic Value0.2 Volume1 Vega0.0119 Time Value0.75 Open Interest2 Rho-0.001 Delta / Theta2.3647
0.8	-79.22%	0.5	1.1	9	41.00	1.5	66.67%	0.65	1.9	9
CART Call 41.00 Exp: May 08, 2026 Last: 0.8 Chg.: -79.22% SymbolCART\|20260508\|41.00C Delta0.4208 Imp Vol0.9068 Bid0.5 Gamma0.1444 Theoretical0.8 Ask1.1 Theta-0.2664 Intrinsic Value-0.7 Volume9 Vega0.0117 Time Value1.5 Open Interest27 Rho0.0009 Delta / Theta-1.5796 CART Put 41.00 Exp: May 08, 2026 Last: 1.5 Chg.: 66.67% SymbolCART\|20260508\|41.00P Delta-0.5735 Imp Vol0.9603 Bid0.65 Gamma0.1368 Theoretical1.5 Ask1.9 Theta-0.2791 Intrinsic Value0.7 Volume9 Vega0.0117 Time Value0.8 Open Interest81 Rho-0.0012 Delta / Theta2.0552
3.52	0%	0.15	1.45	0	41.50	0	0%	0.8	3.4	0
CART Call 41.50 Exp: May 08, 2026 Last: 3.52 Chg.: 0% SymbolCART\|20260508\|41.50C Delta0.3775 Imp Vol1.0674 Bid0.15 Gamma0.1192 Theoretical0.8 Ask1.45 Theta-0.3043 Intrinsic Value-1.2 Volume0 Vega0.0114 Time Value4.72 Open Interest4 Rho0.0008 Delta / Theta-1.2404 CART Put 41.50 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolCART\|20260508\|41.50P Delta-0.6049 Imp Vol1.2096 Bid0.8 Gamma0.1066 Theoretical2.1 Ask3.4 Theta-0.3455 Intrinsic Value1.2 Volume0 Vega0.0115 Time Value-1.2 Open Interest1 Rho-0.0013 Delta / Theta1.7507

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	8,801.44	+31.35	+0.36%
NSE All Share	242,729.52	+880.27	+0.36%
US 30	49,831.7	+533.4	+1.08%
US 500	7,337.6	+78.4	+1.08%
FTSE 100	10,435.38	+216.27	+2.12%
DAX	24,901.00	+508.73	+2.09%
South Africa Top 40	111,221.78	+4194.96	+3.92%

Brent Oil	102.23	-7.64	-6.95%
Crude Oil WTI	95.32	-6.95	-6.80%
Gold	4,704.96	+136.46	+2.99%
Silver	77.840	+4.259	+5.79%
Copper	6.1935	+0.2005	+3.35%
London Cocoa	3,044.00	+402.00	+15.22%
London Wheat	186.80	-1.20	-0.64%

Nigeria 10Y	14.955	+0.000	+0.00%
Nigeria 2Y	16.752	+0.000	+0.00%
U.K. 10Y	4.9430	-0.1160	-2.29%
Germany 10Y	3.0004	+0.0054	+0.18%
U.S. 10Y	4.355	-0.063	-1.43%
U.S. 5Y	3.999	-0.072	-1.77%
U.S. 2Y	3.870	-0.068	-1.73%

Fidelitybk	20.250	+0.250	+1.25%
Zenith Bank	129.00	+0.80	+0.62%
UBA	41.00	-1.00	-2.38%
First HoldCo	61.00	+0.95	+1.58%
Guaranty Trust Holding	139.00	0.00	0.00%
Sterling Bank	7.950	-0.050	-0.63%
Dangote Cement	1,040.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CART	40.27	-3.47	-7.93%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	24.70	-1.20%	85.42M
Zenith Bank	129.00	+0.62%	56.03M
Dangote Sugar	91.40	+8.42%	46.94M
Guaranty Trust Holding	139.00	0.00%	44.58M
MTN Nigeria	800.10	-4.29%	9.24M
Lafarge Africa	341.30	0.00%	5.78M
Aradel Holdings	1,880.00	0.00%	1.88M

Name	Last	Chg. %	Vol.
Airtel Africa	3,323.40	+10.00%	100.02K
Chemical and Allied Products	193.20	+9.99%	914.86K
Rtbriscoe	14.15	+9.95%	5.21M
Deap Capital Management Trust	5.54	+9.92%	1.82M
FTN Cocoa Processors PLC	7.31	+9.92%	16.97M
Npfmcrfbk	5.660	+9.90%	8.43M
Berger Paints	89.80	+9.85%	912.88K

Name	Last	Chg. %	Vol.
Sunu Assurances	4.05	-10.00%	1.07M
Guinness Nigeria	402.60	-9.99%	809.82K
Caverton Offshore Support	5.500	-8.33%	995.56K
Fortis Global Insurance	1.08	-7.69%	30.17M
Maybaker	41.000	-6.82%	2.51M
Linkassure	1.75	-6.42%	24.67M
Ellah Lakes	11.00	-5.17%	5.00M