Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

42.20 +0.01 +0.02%

26/11 - Closed. Currency in USD

After Hours

42.20

+0.01

+0.02%

1:37:05 - Real-time Data

Type: Equity

Market: United States

Volume: 3,876,324
Bid/Ask: 0.00 / 0.00
Day's Range: 41.87 - 42.73

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

Nov 26, 2025 19:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17.47	0%	16.5	18.3	1	25.00	0.04	0%	0	0.05	1
CART Call 25.00 Exp: Nov 28, 2025 Last: 17.47 Chg.: 0% SymbolCART\|20251128\|25.00C Delta0.9546 Imp Vol4.6468 Bid16.5 Gamma0.0066 Theoretical17.47 Ask18.3 Theta-0.3483 Intrinsic Value17.14 Volume1 Vega0.003 Time Value0.33 Open Interest2 Rho0.0012 Delta / Theta-2.7411 CART Put 25.00 Exp: Nov 28, 2025 Last: 0.04 Chg.: 0% SymbolCART\|20251128\|25.00P Delta-0.0107 Imp Vol3.2379 Bid0 Gamma0.0028 Theoretical0.04 Ask0.05 Theta-0.0715 Intrinsic Value-17.14 Volume1 Vega0.0009 Time Value17.18 Open Interest1 Rho0 Delta / Theta0.1499
16.92	0%	16.2	17.8	1	25.50	0.04	0%	0	0.2	0
CART Call 25.50 Exp: Nov 28, 2025 Last: 16.92 Chg.: 0% SymbolCART\|20251128\|25.50C Delta0.9582 Imp Vol4.3273 Bid16.2 Gamma0.0066 Theoretical16.92 Ask17.8 Theta-0.304 Intrinsic Value16.64 Volume1 Vega0.0028 Time Value0.28 Open Interest0 Rho0.0013 Delta / Theta-3.1517 CART Put 25.50 Exp: Nov 28, 2025 Last: 0.04 Chg.: 0% SymbolCART\|20251128\|25.50P Delta-0.0352 Imp Vol4.0986 Bid0 Gamma0.0061 Theoretical0.2 Ask0.2 Theta-0.2481 Intrinsic Value-16.64 Volume0 Vega0.0024 Time Value16.68 Open Interest1 Rho-0.0001 Delta / Theta0.1419
16.58	6.01%	15.6	17.4	1	26.00	0	0%	0	0.1	0
CART Call 26.00 Exp: Nov 28, 2025 Last: 16.58 Chg.: 6.01% SymbolCART\|20251128\|26.00C Delta0.9417 Imp Vol4.6778 Bid15.6 Gamma0.008 Theoretical16.58 Ask17.4 Theta-0.4274 Intrinsic Value16.14 Volume1 Vega0.0036 Time Value0.44 Open Interest4 Rho0.0013 Delta / Theta-2.2036 CART Put 26.00 Exp: Nov 28, 2025 Last: 0 Chg.: 0% SymbolCART\|20251128\|26.00P Delta-0.0225 Imp Vol3.4826 Bid0 Gamma0.0049 Theoretical0.1 Ask0.1 Theta-0.1454 Intrinsic Value-16.14 Volume0 Vega0.0017 Time Value16.14 Open Interest0 Rho-0.0001 Delta / Theta0.1549
					42.14	Price @ Nov 26, 2025 19:37 GMT
0.35	250%	0.05	0.4	511	42.50	0.65	0%	0.3	0.75	0
CART Call 42.50 Exp: Nov 28, 2025 Last: 0.35 Chg.: 250% SymbolCART\|20251128\|42.50C Delta0.4001 Imp Vol0.4002 Bid0.05 Gamma0.3094 Theoretical0.35 Ask0.4 Theta-0.1224 Intrinsic Value-0.36 Volume511 Vega0.0121 Time Value0.71 Open Interest900 Rho0.0009 Delta / Theta-3.2693 CART Put 42.50 Exp: Nov 28, 2025 Last: 0.65 Chg.: 0% SymbolCART\|20251128\|42.50P Delta-0.6558 Imp Vol0.2634 Bid0.3 Gamma0.4494 Theoretical0.53 Ask0.75 Theta-0.0731 Intrinsic Value0.36 Volume0 Vega0.0115 Time Value0.29 Open Interest47 Rho-0.0013 Delta / Theta8.9677
0.25	0%	0	0.15	0	43.00	6.46	0%	0.45	1.85	0
CART Call 43.00 Exp: Nov 28, 2025 Last: 0.25 Chg.: 0% SymbolCART\|20251128\|43.00C Delta0.2332 Imp Vol0.3577 Bid0 Gamma0.2742 Theoretical0.15 Ask0.15 Theta-0.0864 Intrinsic Value-0.86 Volume0 Vega0.0095 Time Value1.11 Open Interest1,172 Rho0.0005 Delta / Theta-2.6986 CART Put 43.00 Exp: Nov 28, 2025 Last: 6.46 Chg.: 0% SymbolCART\|20251128\|43.00P Delta-0.6909 Imp Vol0.5147 Bid0.45 Gamma0.2198 Theoretical1.15 Ask1.85 Theta-0.1388 Intrinsic Value0.86 Volume0 Vega0.011 Time Value5.6 Open Interest0 Rho-0.0014 Delta / Theta4.9785
0.1	0%	0	0.2	0	43.50	0	0%	0.9	2.35	0
CART Call 43.50 Exp: Nov 28, 2025 Last: 0.1 Chg.: 0% SymbolCART\|20251128\|43.50C Delta0.2172 Imp Vol0.526 Bid0 Gamma0.1791 Theoretical0.2 Ask0.2 Theta-0.1216 Intrinsic Value-1.36 Volume0 Vega0.0092 Time Value1.46 Open Interest71 Rho0.0005 Delta / Theta-1.7866 CART Put 43.50 Exp: Nov 28, 2025 Last: 0 Chg.: 0% SymbolCART\|20251128\|43.50P Delta-0.7459 Imp Vol0.6176 Bid0.9 Gamma0.1667 Theoretical1.63 Ask2.35 Theta-0.1515 Intrinsic Value1.36 Volume0 Vega0.01 Time Value-1.36 Open Interest0 Rho-0.0015 Delta / Theta4.9227

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	5,230.81	-27.91	-0.53%
NSE All Share	143,068.38	-694.76	-0.48%
US 30	47,466.6	+39.5	+0.08%
US 500	6,813.9	+1.3	+0.02%
FTSE 100	9,691.58	+82.05	+0.85%
DAX	23,726.22	+261.59	+1.11%
South Africa Top 40	104,252.58	+1444.69	+1.41%

Brent Oil	62.17	-0.37	-0.59%
Crude Oil WTI	58.32	-0.33	-0.56%
Gold	4,179.40	-22.90	-0.54%
Silver	52.620	-0.296	-0.56%
Copper	5.1800	-0.0235	-0.45%
London Cocoa	3,643.00	-10.00	-0.27%
London Wheat	164.75	-0.45	-0.27%

Nigeria 10Y	15.303	+0.001	+0.01%
Nigeria 2Y	15.602	-0.002	-0.01%
U.K. 10Y	4.4240	-0.0720	-1.60%
Germany 10Y	2.6741	+0.0013	+0.05%
U.S. 10Y	3.994	-0.002	-0.05%
U.S. 5Y	3.569	-0.005	-0.14%
U.S. 2Y	3.477	-0.004	-0.11%

Fidelitybk	19.050	-0.050	-0.26%
Zenith Bank	60.30	+0.55	+0.92%
UBA	35.90	0.00	0.00%
First HoldCo	31.05	+0.05	+0.16%
Guaranty Trust Holding	86.00	0.00	0.00%
Sterling Bank	7.800	+0.500	+6.85%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CART	42.20	+0.01	+0.02%
Bitcoin Cash RUB	43,314	+1064	+2.52%
EMR	113.50	-0.10	-0.09%
Christian Bros CU.	0.022	0.000	0.00%
IL Bright Directi.	62.370	+0.940	+1.53%
CABK Destino 2030.	16.461	+0.052	+0.32%
SBI EXE-i Emergin.	25,813.000	+56.000	+0.22%
Kotak Mahindra Ol.	58.227	+0.299	+0.52%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	86.00	0.00%	134.12M
Access Holdings	20.80	+0.48%	110.52M
First HoldCo	31.05	+0.16%	62.78M
Nigerian Breweries	66.00	-3.65%	37.99M
Zenith Bank	60.30	+0.92%	36.13M
STANBIC IBTC Bank	105.00	0.00%	31.45M
Lafarge Africa	133.00	-0.75%	15.12M

Name	Last	Chg. %	Vol.
Aiico	3.52	+10.00%	6.08M
Ncr Nigeria	49.70	+9.96%	106.53K
Ikeja	25.000	+9.41%	2.88M
Prestige	1.60	+7.38%	2.56M
Sterling Bank	7.800	+6.85%	4.89M
Mansard Ins	13.300	+6.83%	6.52M
Champion Brew	13.70	+3.79%	2.76M

Name	Last	Chg. %	Vol.
Learn Africa	5.220	-10.00%	387.55K
Cadbury Nig	53.10	-9.92%	640.85K
Meyer	14.55	-9.91%	225.69K
UPDC	5.47	-8.83%	841.82K
International Breweries	11.00	-8.33%	1.47M
Mutual Benefits Assurance	3.10	-7.46%	4.65M
Deap Capital Management Trust	1.52	-6.17%	1.21M