Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

44.08 +1.11 +2.58%

16:58:09 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,187,677
Bid/Ask: 0.00 / 0.00
Day's Range: 42.96 - 44.26

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

Aug 27, 2025 15:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.08	0%	18	20.6	1	25.00	0	0%	0	1	0
CART Call 25.00 Exp: Aug 29, 2025 Last: 19.08 Chg.: 0% SymbolCART\|20250829\|25.00C Delta0.9905 Imp Vol3.4486 Bid18 Gamma0.0023 Theoretical19.08 Ask20.6 Theta-0.0745 Intrinsic Value19.01 Volume1 Vega0.0008 Time Value0.07 Open Interest0 Rho0.0013 Delta / Theta-13.2988 CART Put 25.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolCART\|20250829\|25.00P Delta-0.0555 Imp Vol5.5056 Bid0 Gamma0.0062 Theoretical0.5 Ask1 Theta-0.5026 Intrinsic Value-19.01 Volume0 Vega0.0037 Time Value19.01 Open Interest0 Rho-0.0001 Delta / Theta0.1105
14.22	0%	13	15.5	1	30.00	0	0%	0	0.95	0
CART Call 30.00 Exp: Aug 29, 2025 Last: 14.22 Chg.: 0% SymbolCART\|20250829\|30.00C Delta0.9607 Imp Vol3.1591 Bid13 Gamma0.0082 Theoretical14.22 Ask15.5 Theta-0.2219 Intrinsic Value14.01 Volume1 Vega0.0028 Time Value0.21 Open Interest0 Rho0.0015 Delta / Theta-4.3289 CART Put 30.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolCART\|20250829\|30.00P Delta-0.0729 Imp Vol3.9681 Bid0 Gamma0.0107 Theoretical0.48 Ask0.95 Theta-0.4477 Intrinsic Value-14.01 Volume0 Vega0.0045 Time Value14.01 Open Interest0 Rho-0.0002 Delta / Theta0.1629
9.86	0%	9	10.3	2	34.00	0	0%	0	0.75	0
CART Call 34.00 Exp: Aug 29, 2025 Last: 9.86 Chg.: 0% SymbolCART\|20250829\|34.00C Delta0.933 Imp Vol2.4869 Bid9 Gamma0.016 Theoretical10.3 Ask10.3 Theta-0.2668 Intrinsic Value10.01 Volume2 Vega0.0042 Time Value-0.15 Open Interest0 Rho0.0017 Delta / Theta-3.4966 CART Put 34.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolCART\|20250829\|34.00P Delta-0.0842 Imp Vol2.741 Bid0 Gamma0.0173 Theoretical0.38 Ask0.75 Theta-0.3448 Intrinsic Value-10.01 Volume0 Vega0.005 Time Value10.01 Open Interest0 Rho-0.0002 Delta / Theta0.2443
					44.01	Price @ Aug 27, 2025 15:39 GMT
0.35	288.89%	0.35	0.4	25	44.50	1.3	0%	0.8	0.9	0
CART Call 44.50 Exp: Aug 29, 2025 Last: 0.35 Chg.: 288.89% SymbolCART\|20250829\|44.50C Delta0.3761 Imp Vol0.4189 Bid0.35 Gamma0.278 Theoretical0.35 Ask0.4 Theta-0.1315 Intrinsic Value-0.49 Volume25 Vega0.0124 Time Value0.84 Open Interest47 Rho0.0009 Delta / Theta-2.8608 CART Put 44.50 Exp: Aug 29, 2025 Last: 1.3 Chg.: 0% SymbolCART\|20250829\|44.50P Delta-0.6141 Imp Vol0.4548 Bid0.8 Gamma0.2585 Theoretical0.85 Ask0.9 Theta-0.1389 Intrinsic Value0.49 Volume0 Vega0.0125 Time Value0.81 Open Interest30 Rho-0.0013 Delta / Theta4.4204
0.23	155.56%	0.15	0.25	17	45.00	2.42	0%	1.1	1.25	0
CART Call 45.00 Exp: Aug 29, 2025 Last: 0.23 Chg.: 155.56% SymbolCART\|20250829\|45.00C Delta0.264 Imp Vol0.4474 Bid0.15 Gamma0.2242 Theoretical0.23 Ask0.25 Theta-0.1206 Intrinsic Value-0.99 Volume17 Vega0.0107 Time Value1.22 Open Interest217 Rho0.0006 Delta / Theta-2.1903 CART Put 45.00 Exp: Aug 29, 2025 Last: 2.42 Chg.: 0% SymbolCART\|20250829\|45.00P Delta-0.742 Imp Vol0.4373 Bid1.1 Gamma0.2274 Theoretical1.17 Ask1.25 Theta-0.1118 Intrinsic Value0.99 Volume0 Vega0.0105 Time Value1.43 Open Interest587 Rho-0.0015 Delta / Theta6.6344
0.38	0%	0.05	0.15	0	45.50	1.36	0%	1.5	1.65	0
CART Call 45.50 Exp: Aug 29, 2025 Last: 0.38 Chg.: 0% SymbolCART\|20250829\|45.50C Delta0.1466 Imp Vol0.4117 Bid0.05 Gamma0.1711 Theoretical0.1 Ask0.15 Theta-0.0778 Intrinsic Value-1.49 Volume0 Vega0.0075 Time Value1.87 Open Interest12 Rho0.0003 Delta / Theta-1.8848 CART Put 45.50 Exp: Aug 29, 2025 Last: 1.36 Chg.: 0% SymbolCART\|20250829\|45.50P Delta-0.8406 Imp Vol0.4359 Bid1.5 Gamma0.1718 Theoretical1.58 Ask1.65 Theta-0.0827 Intrinsic Value1.49 Volume0 Vega0.0079 Time Value-0.13 Open Interest42 Rho-0.0016 Delta / Theta10.1584

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	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,524.2	+106.1	+0.23%
US 500	6,480.3	+14.4	+0.22%
FTSE 100	9,254.40	-11.40	-0.12%
DAX	24,052.01	-127.86	-0.53%
South Africa Top 40	94,362.42	-384.66	-0.41%

Brent Oil	67.13	+0.43	+0.64%
Crude Oil WTI	63.84	+0.59	+0.93%
Gold	3,438.42	+5.42	+0.16%
Silver	38.560	-0.046	-0.12%
Copper	4.4715	-0.0615	-1.36%
London Cocoa	5,364.00	+32.00	+0.60%
London Wheat	168.75	+0.70	+0.42%

Nigeria 10Y	15.682	+0.000	+0.00%
Nigeria 2Y	16.838	+0.000	+0.00%
U.K. 10Y	4.7380	-0.0050	-0.11%
Germany 10Y	2.7000	+0.0060	+0.22%
U.S. 10Y	4.267	+0.012	+0.28%
U.S. 5Y	3.734	-0.004	-0.11%
U.S. 2Y	3.641	-0.003	-0.08%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CART	44.08	+1.11	+2.58%
NO1	7,330.00	-20.00	-0.27%
1335	0.131	-0.003	-2.24%
Vector Fondo Prem.	3.192	+0.001	+0.02%
ASG	3.090	+0.020	+0.65%
8349	47.00	-0.45	-0.95%
Schroder Internat.	21.523	+0.063	+0.29%
UBAM Corporate .	97.250	-0.070	-0.07%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.04M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	34.75M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.06	-10.00%	2.44M
Cornerst	6.39	-10.00%	1.70M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M