Breaking News

Instacart (Maplebear Inc.) (CART)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

44.06 +1.85 +4.38%

27/07 - Closed. Currency in USD

After Hours

44.10

+0.04

+0.09%

0:48:57 - Real-time Data

Type: Equity

Market: United States

Volume: 3,362,673
Bid/Ask: 0.00 / 0.00
Day's Range: 42.62 - 44.22

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 27, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.5	20	0	25.00	0	0%	0	0.5	0
CART Call 25.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolCART\|20260731\|25.00C Delta1 Imp Vol1.3791 Bid17.5 Gamma0 Theoretical18.81 Ask20 Theta-0.0026 Intrinsic Value19.06 Volume0 Vega0 Time Value-19.06 Open Interest0 Rho0.0027 Delta / Theta-382.9805 CART Put 25.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolCART\|20260731\|25.00P Delta-0.0363 Imp Vol3.305 Bid0 Gamma0.0053 Theoretical0.25 Ask0.5 Theta-0.1508 Intrinsic Value-19.06 Volume0 Vega0.0037 Time Value19.06 Open Interest0 Rho-0.0002 Delta / Theta0.241
13.55	0%	13.4	14.4	1	30.00	0	0%	0	1.95	0
CART Call 30.00 Exp: Jul 31, 2026 Last: 13.55 Chg.: 0% SymbolCART\|20260731\|30.00C Delta0.9755 Imp Vol1.9376 Bid13.4 Gamma0.0065 Theoretical13.9 Ask14.4 Theta-0.0666 Intrinsic Value14.06 Volume1 Vega0.0026 Time Value-0.51 Open Interest1 Rho0.0032 Delta / Theta-14.6405 CART Put 30.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolCART\|20260731\|30.00P Delta-0.109 Imp Vol3.4412 Bid0 Gamma0.0118 Theoretical0.98 Ask1.95 Theta-0.368 Intrinsic Value-14.06 Volume0 Vega0.0086 Time Value14.06 Open Interest0 Rho-0.0006 Delta / Theta0.2963
12.69	0%	12.4	13.4	3	31.00	0	0%	0	1.95	0
CART Call 31.00 Exp: Jul 31, 2026 Last: 12.69 Chg.: 0% SymbolCART\|20260731\|31.00C Delta0.9738 Imp Vol1.7912 Bid12.4 Gamma0.0074 Theoretical12.9 Ask13.4 Theta-0.0655 Intrinsic Value13.06 Volume3 Vega0.0028 Time Value-0.37 Open Interest0 Rho0.0033 Delta / Theta-14.8763 CART Put 31.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolCART\|20260731\|31.00P Delta-0.116 Imp Vol3.2203 Bid0 Gamma0.0132 Theoretical0.98 Ask1.95 Theta-0.36 Intrinsic Value-13.06 Volume0 Vega0.009 Time Value13.06 Open Interest0 Rho-0.0006 Delta / Theta0.3223
					44.06	Price @ Jul 27, 2026 20:08 GMT
0.74	45.1%	0.6	0.8	1	44.50	0	0%	1.25	1.45	0
CART Call 44.50 Exp: Jul 31, 2026 Last: 0.74 Chg.: 45.1% SymbolCART\|20260731\|44.50C Delta0.4042 Imp Vol0.545 Bid0.6 Gamma0.155 Theoretical0.7 Ask0.8 Theta-0.1227 Intrinsic Value-0.44 Volume1 Vega0.0178 Time Value1.18 Open Interest1 Rho0.0019 Delta / Theta-3.2945 CART Put 44.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolCART\|20260731\|44.50P Delta-0.6007 Imp Vol0.5259 Bid1.25 Gamma0.1604 Theoretical1.35 Ask1.45 Theta-0.114 Intrinsic Value0.44 Volume0 Vega0.0177 Time Value-0.44 Open Interest2 Rho-0.0026 Delta / Theta5.2675
0.57	29.55%	0.45	0.65	15	45.00	2.65	0%	1.6	1.75	0
CART Call 45.00 Exp: Jul 31, 2026 Last: 0.57 Chg.: 29.55% SymbolCART\|20260731\|45.00C Delta0.335 Imp Vol0.5587 Bid0.45 Gamma0.1422 Theoretical0.55 Ask0.65 Theta-0.1181 Intrinsic Value-0.94 Volume15 Vega0.0167 Time Value1.51 Open Interest89 Rho0.0015 Delta / Theta-2.8376 CART Put 45.00 Exp: Jul 31, 2026 Last: 2.65 Chg.: 0% SymbolCART\|20260731\|45.00P Delta-0.6778 Imp Vol0.5231 Bid1.6 Gamma0.1499 Theoretical1.68 Ask1.75 Theta-0.1049 Intrinsic Value0.94 Volume0 Vega0.0164 Time Value1.71 Open Interest49 Rho-0.0028 Delta / Theta6.4612
0.23	0%	0.3	0.5	0	45.50	0	0%	1.9	2.15	0
CART Call 45.50 Exp: Jul 31, 2026 Last: 0.23 Chg.: 0% SymbolCART\|20260731\|45.50C Delta0.2668 Imp Vol0.5525 Bid0.3 Gamma0.1297 Theoretical0.4 Ask0.5 Theta-0.1052 Intrinsic Value-1.44 Volume0 Vega0.0151 Time Value1.67 Open Interest35 Rho0.0012 Delta / Theta-2.536 CART Put 45.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolCART\|20260731\|45.50P Delta-0.7515 Imp Vol0.5124 Bid1.9 Gamma0.1353 Theoretical2.03 Ask2.15 Theta-0.0902 Intrinsic Value1.44 Volume0 Vega0.0145 Time Value-1.44 Open Interest26 Rho-0.0031 Delta / Theta8.3307

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	102,102.83	+669.11	+0.66%
S. Africa 40 Futures	102,279	+574	+0.56%
US 30	52,206.1	-3.6	-0.01%
US 500	7,410.4	-2.8	-0.04%
US Tech 100	27,989.9	-49.3	-0.18%
DAX Futures	25,543.1	-27.6	-0.11%
Dollar Index	101.39	+0.08	+0.08%

Gold	4,074.00	-3.00	-0.07%
Silver	58.678	-0.035	-0.06%
Crude Oil WTI	82.07	-0.54	-0.65%
Brent Oil	85.35	-6.33	-6.90%
Natural Gas	2.770	-0.002	-0.07%
Copper	6.3920	-0.0043	-0.07%
US Corn	474.00	+0.75	+0.16%

USD/ZAR	16.7658	+0.0085	+0.05%
EUR/USD	1.1370	-0.0002	-0.02%
GBP/USD	1.3289	-0.0010	-0.08%
USD/JPY	163.74	-0.01	-0.01%
GBP/JPY	217.59	-0.03	-0.01%
USD/CAD	1.4124	0.0000	0.00%
AUD/USD	0.6987	-0.0004	-0.06%

Nampak	43,900	+1100	+2.57%
MTN	23,426	+707	+3.11%
Standard Bank	32,400	+383	+1.20%
FirstRand Ltd	9,618	+31	+0.32%
Capitec	462,837	+1923	+0.42%
African Rainbow Minerals	15,715	+238	+1.54%
Naspers	81,331	+2371	+3.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CART	44.06	+1.85	+4.38%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,618	+0.32%	7.13M
MTN	23,426	+3.11%	3.57M
Standard Bank	32,400	+1.20%	1.76M
Gold Fields	54,663	-0.42%	1.42M
Naspers	81,331	+3.00%	1.16M
AngloGold Ashanti ADR	134,278	+0.78%	585.31K
Capitec	462,837	+0.42%	167.47K

Name	Last	Chg. %	Vol.
RH Bophelo	200	+52.67%	0.15K
Southern Palladium	1,600.00	+15.61%	46.74K
Primeserv Group Ltd	275	+10.00%	5.04K
South Ocean Holdings Ltd	78	+8.33%	4.34K
AfroCentric Investment Corp	80	+6.67%	2.00K
4Sight	72	+5.88%	166.15K
Sebata Holdings	121	+5.22%	341.30K

Name	Last	Chg. %	Vol.
Sab Zenzele Kabili Holdings	2,900.00	-14.68%	29.00
Frontier Transport Holdings	576	-11.38%	22.75K
Jubilee Metals Group	52	-7.14%	674.36K
Nictus	270	-6.90%	16.67K
Thungela Resources	10,200.00	-5.05%	659.62K
Wesizwe	46	-4.17%	49.16K
Bytes Technology	8,950.00	-4.07%	89.48K