Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

40.99 +0.46 +1.14%

22:29:52 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,126,223
Bid/Ask: 0.00 / 0.00
Day's Range: 40.01 - 41.63

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Maplebear Option Chain

Get in-depth Maplebear option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Maplebear options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 27, 2026 16:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.5	23	0	20.00	0	0%	0	2.15	0
CART Call 20.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|20.00C Delta0.9895 Imp Vol4.5675 Bid19.5 Gamma0.002 Theoretical21.25 Ask23 Theta-0.0992 Intrinsic Value21.05 Volume0 Vega0.0009 Time Value-21.05 Open Interest0 Rho0.0011 Delta / Theta-9.9759 CART Put 20.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|20.00P Delta-0.0713 Imp Vol8.4673 Bid0 Gamma0.0053 Theoretical1.08 Ask2.15 Theta-0.8783 Intrinsic Value-21.05 Volume0 Vega0.0042 Time Value21.05 Open Interest0 Rho-0.0002 Delta / Theta0.0811
0	0%	14.5	18.1	0	25.00	0.1	0%	0	2.15	0
CART Call 25.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|25.00C Delta0.9769 Imp Vol3.6283 Bid14.5 Gamma0.0049 Theoretical16.3 Ask18.1 Theta-0.1535 Intrinsic Value16.05 Volume0 Vega0.0017 Time Value-16.05 Open Interest0 Rho0.0013 Delta / Theta-6.3644 CART Put 25.00 Exp: May 29, 2026 Last: 0.1 Chg.: 0% SymbolCART\|20260529\|25.00P Delta-0.0964 Imp Vol6.3136 Bid0 Gamma0.0089 Theoretical1.08 Ask2.15 Theta-0.8216 Intrinsic Value-16.05 Volume0 Vega0.0052 Time Value16.15 Open Interest3 Rho-0.0003 Delta / Theta0.1173
0	0%	10.6	13.8	0	29.00	0	0%	0	2.15	0
CART Call 29.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|29.00C Delta0.9974 Imp Vol1.7355 Bid10.6 Gamma0.0015 Theoretical12.2 Ask13.8 Theta-0.0135 Intrinsic Value12.05 Volume0 Vega0.0002 Time Value-12.05 Open Interest0 Rho0.0016 Delta / Theta-74.1519 CART Put 29.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|29.00P Delta-0.124 Imp Vol4.8627 Bid0 Gamma0.0138 Theoretical1.08 Ask2.15 Theta-0.758 Intrinsic Value-12.05 Volume0 Vega0.0062 Time Value12.05 Open Interest0 Rho-0.0003 Delta / Theta0.1635
					41.05	Price @ May 27, 2026 16:37 GMT
0.7	94.44%	0.35	0.8	10	41.50	1.5	0%	0	2.9	0
CART Call 41.50 Exp: May 29, 2026 Last: 0.7 Chg.: 94.44% SymbolCART\|20260529\|41.50C Delta0.4418 Imp Vol0.5864 Bid0.35 Gamma0.2208 Theoretical0.57 Ask0.8 Theta-0.1782 Intrinsic Value-0.45 Volume10 Vega0.012 Time Value1.15 Open Interest48 Rho0.001 Delta / Theta-2.4797 CART Put 41.50 Exp: May 29, 2026 Last: 1.5 Chg.: 0% SymbolCART\|20260529\|41.50P Delta-0.5217 Imp Vol1.0594 Bid0 Gamma0.1234 Theoretical1.45 Ask2.9 Theta-0.3197 Intrinsic Value0.45 Volume0 Vega0.0121 Time Value1.05 Open Interest36 Rho-0.0011 Delta / Theta1.6319
0.55	103.7%	0.3	0.6	4	42.00	1.38	0%	0.8	1.65	0
CART Call 42.00 Exp: May 29, 2026 Last: 0.55 Chg.: 103.7% SymbolCART\|20260529\|42.00C Delta0.3509 Imp Vol0.6406 Bid0.3 Gamma0.1898 Theoretical0.45 Ask0.6 Theta-0.1824 Intrinsic Value-0.95 Volume4 Vega0.0113 Time Value1.5 Open Interest36 Rho0.0008 Delta / Theta-1.9236 CART Put 42.00 Exp: May 29, 2026 Last: 1.38 Chg.: 0% SymbolCART\|20260529\|42.00P Delta-0.6558 Imp Vol0.6163 Bid0.8 Gamma0.1962 Theoretical1.23 Ask1.65 Theta-0.1705 Intrinsic Value0.95 Volume0 Vega0.0112 Time Value0.43 Open Interest14 Rho-0.0013 Delta / Theta3.846
0.25	0%	0.15	0.4	0	42.50	0	0%	1.2	1.6	0
CART Call 42.50 Exp: May 29, 2026 Last: 0.25 Chg.: 0% SymbolCART\|20260529\|42.50C Delta0.2526 Imp Vol0.6101 Bid0.15 Gamma0.1718 Theoretical0.28 Ask0.4 Theta-0.1496 Intrinsic Value-1.45 Volume0 Vega0.0097 Time Value1.7 Open Interest337 Rho0.0006 Delta / Theta-1.6885 CART Put 42.50 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolCART\|20260529\|42.50P Delta-0.8485 Imp Vol0.4045 Bid1.2 Gamma0.1914 Theoretical1.4 Ask1.6 Theta-0.0696 Intrinsic Value1.45 Volume0 Vega0.0072 Time Value-1.45 Open Interest0 Rho-0.0015 Delta / Theta12.1844

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 India's comments 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.

Punith Puni Oct 17, 2024 18:51

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

managements is selling their stocks

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="260308823">
    <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="260308823" 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 js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="260308823" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</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://d56-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="260308823">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://d56-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://d56-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

Nifty 50	23,907.15	-6.55	-0.03%
BSE Sensex	75,867.80	-141.90	-0.19%
Nifty Bank	54,853.85	-239.05	-0.43%
Nifty 50 Futures	24,220.00	+241.10	+1.01%
US 500	7,515.3	-4.0	-0.05%
FTSE 100	10,505.01	+13.62	+0.13%
Dollar Index	99.125	+0.024	+0.02%

Gold	4,482.05	-52.95	-1.17%
Crude Oil WTI	89.95	-3.94	-4.20%
Brent Oil	93.34	-3.33	-3.44%
Natural Gas	3.132	+0.122	+4.05%
Silver	74.968	-1.638	-2.14%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	967.80	-0.70	-0.07%
NTPC	398.15	+8.45	+2.17%
ICICI Bank	1,272.70	-6.40	-0.50%
Reliance Industries	1,350.50	-5.80	-0.43%
DLF	593.90	+4.10	+0.70%
Tata Motors Passenger Vehicles	400.95	+15.35	+3.98%
Tata Steel Ltd	214.70	+4.23	+2.01%

USD/INR	95.779	+0.099	+0.10%
EUR/USD	1.1632	+0.0007	+0.06%
GBP/USD	1.3431	-0.0015	-0.11%
USD/JPY	159.50	+0.20	+0.13%
GBP/INR	128.533	-0.109	-0.08%
EUR/INR	111.3120	+0.0030	+0.00%
USD/CAD	1.3827	+0.0016	+0.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CART	40.99	+0.46	+1.14%
	5132	1,773.00	-74.00	-4.01%

Market Movers

Name	Last	Chg. %	Vol.
Jaiprakash Power	22.870	+19.55%	1.29B
Coal India	463.05	+1.07%	117.04M
Adani Power	248.91	+1.79%	85.86M
HDFC Bank	758.65	-2.60%	63.68M
Adani Total Gas	808.55	+13.39%	57.32M
Apollo Micro Systems	417.85	+1.40%	44.51M
ICICI Bank	1,272.70	-0.50%	18.37M

Name	Last	Chg. %	Vol.
Vegorama Punjabi Angithi	124.00	+61.04%	2.54M
Alkali Metals Ltd	89.46	+20.00%	148.33K
Trio Mercantile	1.26	+20.00%	682.56K
Thomas Scott India Ltd	298.80	+20.00%	5.50K
Benchmark Computer Solutions	28.20	+20.00%	92.00K
Alkali Metals Ltd	89.46	+20.00%	20.25K
Techknowgreen Solutions	138.00	+20.00%	42.00K

Name	Last	Chg. %	Vol.
Vivaa Tradecom	37.00	-15.91%	4.00K
Modern Converters	36.04	-14.39%	422.35K
Valencia Nutrition	62.00	-13.89%	1.50K
Trust Fintech	32.30	-11.99%	132.60K
Vdeal System	159.30	-11.50%	19.80K
E Factor Experiences	180.00	-11.31%	95.20K
Filtra Consultants & Engineers	54.35	-10.83%	6.00K