Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

47.94 -0.79 -1.62%

05/08 - Closed. Currency in USD

After Hours

47.80

-0.12

-0.25%

0:55:16 - Real-time Data

Type: Equity

Market: United States

Volume: 4,312,882
Bid/Ask: 0.00 / 0.00
Day's Range: 47.74 - 49.20

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 05, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.6	24.6	0	25.00	0	0%	0	0.65	0
CART Call 25.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolCART\|20250808\|25.00C Delta0.9527 Imp Vol4.9938 Bid22.6 Gamma0.0045 Theoretical23.6 Ask24.6 Theta-0.3605 Intrinsic Value22.92 Volume0 Vega0.0043 Time Value-22.92 Open Interest0 Rho0.0018 Delta / Theta-2.6427 CART Put 25.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolCART\|20250808\|25.00P Delta-0.0356 Imp Vol4.512 Bid0 Gamma0.004 Theoretical0.33 Ask0.65 Theta-0.2567 Intrinsic Value-22.92 Volume0 Vega0.0034 Time Value22.92 Open Interest0 Rho-0.0002 Delta / Theta0.1387
17.8	0%	17.7	19.8	0	30.00	0.2	0%	0	0.75	0
CART Call 30.00 Exp: Aug 08, 2025 Last: 17.8 Chg.: 0% SymbolCART\|20250808\|30.00C Delta0.9284 Imp Vol4.0707 Bid17.7 Gamma0.0077 Theoretical18.75 Ask19.8 Theta-0.4073 Intrinsic Value17.92 Volume0 Vega0.006 Time Value-0.12 Open Interest1 Rho0.0021 Delta / Theta-2.2793 CART Put 30.00 Exp: Aug 08, 2025 Last: 0.2 Chg.: 0% SymbolCART\|20250808\|30.00P Delta-0.0511 Imp Vol3.5328 Bid0 Gamma0.0068 Theoretical0.38 Ask0.75 Theta-0.2692 Intrinsic Value-17.92 Volume0 Vega0.0046 Time Value18.12 Open Interest1 Rho-0.0002 Delta / Theta0.19
15.96	0%	14.7	16.8	0	33.00	0.02	0%	0	0.05	0
CART Call 33.00 Exp: Aug 08, 2025 Last: 15.96 Chg.: 0% SymbolCART\|20250808\|33.00C Delta0.9153 Imp Vol3.408 Bid14.7 Gamma0.0104 Theoretical15.75 Ask16.8 Theta-0.3878 Intrinsic Value14.92 Volume0 Vega0.0068 Time Value1.04 Open Interest2 Rho0.0023 Delta / Theta-2.3603 CART Put 33.00 Exp: Aug 08, 2025 Last: 0.02 Chg.: 0% SymbolCART\|20250808\|33.00P Delta-0.0089 Imp Vol1.8174 Bid0 Gamma0.003 Theoretical0.03 Ask0.05 Theta-0.0319 Intrinsic Value-14.92 Volume0 Vega0.0011 Time Value14.94 Open Interest1 Rho0 Delta / Theta0.2805
					47.92	Price @ Aug 05, 2025 20:06 GMT
1.9	-22.45%	0.95	1.95	33	48.00	1.84	1.1%	1.8	1.9	77
CART Call 48.00 Exp: Aug 08, 2025 Last: 1.9 Chg.: -22.45% SymbolCART\|20250808\|48.00C Delta0.5165 Imp Vol1.1082 Bid0.95 Gamma0.0828 Theoretical1.9 Ask1.95 Theta-0.3227 Intrinsic Value-0.08 Volume33 Vega0.0173 Time Value1.98 Open Interest111 Rho0.0019 Delta / Theta-1.6007 CART Put 48.00 Exp: Aug 08, 2025 Last: 1.84 Chg.: 1.1% SymbolCART\|20250808\|48.00P Delta-0.4724 Imp Vol1.0868 Bid1.8 Gamma0.0841 Theoretical1.84 Ask1.9 Theta-0.3116 Intrinsic Value0.08 Volume77 Vega0.0173 Time Value1.76 Open Interest2,115 Rho-0.0018 Delta / Theta1.516
1.68	-13.85%	1.55	1.75	107	48.50	2.15	0%	2.1	2.35	434
CART Call 48.50 Exp: Aug 08, 2025 Last: 1.68 Chg.: -13.85% SymbolCART\|20250808\|48.50C Delta0.4756 Imp Vol1.1127 Bid1.55 Gamma0.0824 Theoretical1.68 Ask1.75 Theta-0.3234 Intrinsic Value-0.58 Volume107 Vega0.0173 Time Value2.26 Open Interest1,882 Rho0.0017 Delta / Theta-1.4705 CART Put 48.50 Exp: Aug 08, 2025 Last: 2.15 Chg.: 0% SymbolCART\|20250808\|48.50P Delta-0.5132 Imp Vol1.112 Bid2.1 Gamma0.0823 Theoretical2.15 Ask2.35 Theta-0.3193 Intrinsic Value0.58 Volume434 Vega0.0174 Time Value1.57 Open Interest115 Rho-0.0019 Delta / Theta1.6073
1.59	-16.32%	1.45	1.75	16	49.00	2.4	2.13%	2.35	2.45	13
CART Call 49.00 Exp: Aug 08, 2025 Last: 1.59 Chg.: -16.32% SymbolCART\|20250808\|49.00C Delta0.4494 Imp Vol1.1452 Bid1.45 Gamma0.0793 Theoretical1.59 Ask1.75 Theta-0.3316 Intrinsic Value-1.08 Volume16 Vega0.0172 Time Value2.67 Open Interest504 Rho0.0016 Delta / Theta-1.3552 CART Put 49.00 Exp: Aug 08, 2025 Last: 2.4 Chg.: 2.13% SymbolCART\|20250808\|49.00P Delta-0.5555 Imp Vol1.0907 Bid2.35 Gamma0.0832 Theoretical2.4 Ask2.45 Theta-0.31 Intrinsic Value1.08 Volume13 Vega0.0172 Time Value1.32 Open Interest46 Rho-0.0021 Delta / Theta1.7915

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	5,308.28	+0.00	+0.00%
NSE All Share	144,796.38	+0.00	+0.00%
US 30	44,275.0	+163.3	+0.37%
US 500	6,317.6	+18.4	+0.29%
FTSE 100	9,167.70	+24.97	+0.27%
DAX	23,902.50	+45.31	+0.19%
South Africa Top 40	92,650.18	+454.68	+0.49%

Brent Oil	68.55	+0.91	+1.35%
Crude Oil WTI	66.08	+0.92	+1.41%
Gold	3,417.10	-17.60	-0.51%
Silver	37.773	-0.050	-0.13%
Copper	4.3983	+0.0123	+0.28%
London Cocoa	5,551.00	+169.00	+3.14%
London Wheat	172.60	-2.00	-1.15%

Nigeria 10Y	15.965	0.000	0.00%
Nigeria 2Y	16.479	0.00	0.00%
U.K. 10Y	4.5370	+0.0180	+0.40%
Germany 10Y	2.6382	+0.0162	+0.62%
U.S. 10Y	4.235	+0.039	+0.93%
U.S. 5Y	3.793	+0.031	+0.82%
U.S. 2Y	3.736	+0.020	+0.54%

Fidelitybk	21.450	-0.050	-0.23%
Zenith Bank	76.00	+0.10	+0.13%
UBA	48.95	+0.05	+0.10%
First HoldCo	32.95	+0.95	+2.97%
Guaranty Trust Holding	100.00	+1.00	+1.01%
Sterling Bank	8.150	+0.730	+9.84%
Dangote Cement	572.00	-5.00	-0.87%

Recent Quotes

Name	Price	Chg.	Chg. %
CART	47.94	-0.79	-1.62%
TGIFF	0.00410	-0.00390	-48.75%
BNII	202	-2	-0.98%
Capital Group U.S.	47.250	+0.314	+0.67%
Anima Iniziativa .	17.550	+0.230	+1.33%
EXOZ	10.09	+0.15	+1.51%
003560	10,760	0	0.00%
AFC Asia Frontier.	1,409.909	-23.375	-1.63%

Market Movers

Name	Last	Chg. %	Vol.
International Energy Insurance	2.59	+9.75%	703.70K
Academy Press	9.70	+8.38%	12.50K
Oando Plc	55.00	+2.04%	9.95K
UPDC	5.75	-3.36%	5.30K
Caverton Offshore Support	7.000	+3.70%	1.07K
SCOA Nigeria	5.000	0.00%	0
Ekocorp	5.80	0.00%	0

Name	Last	Chg. %	Vol.
Aiico	2.90	+9.85%	17.25M
Zenith Bank	76.00	+0.13%	88.28K
Eunisell Interlinked	23.500	0.00%	0.96K
Ncr Nigeria	7.25	0.00%	0
Daarcomm	0.87	0.00%	14.41K
Ikeja	20.500	0.00%	0
Total Nig	620.00	-3.13%	453.00

Name	Last	Chg. %	Vol.
UPDC	5.75	-3.36%	5.30K
Nigerian Exchange	69.90	-0.14%	0.51K
Ekocorp	5.80	0.00%	0
Airtel Africa	2,310.50	0.00%	0
Oando Plc	55.00	+2.04%	9.95K
Academy Press	9.70	+8.38%	12.50K
International Energy Insurance	2.59	+9.75%	703.70K