Stocks Options

LAST PRICE
32.3700
TODAY'S CHANGE (%)
Trending Down-0.2300 (-0.7055%)

Bid / Lots
32.2300/ 3
Ask / Lots
32.3700/ 35
Open / Previous Close
32.8000 / 32.6000
Day Range
Low 31.7300
High 32.8200
52 Week Range
Low 22.1300
High 42.9500
Volume
3,575,835
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.370

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CARTIn the Money	$11.90In the Money	$14.10In the Money	$16.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$20.00	CARTOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$10.60In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	CARTOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$10.20In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	CARTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$9.60In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	CARTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$9.20In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	CARTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$8.70In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	CARTOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$6.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	CARTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$7.60In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	CARTOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$7.20In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	CARTOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$6.70In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	CARTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$6.20In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	CARTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CARTIn the Money	$5.40In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	CARTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$5.20In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	CARTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
CARTIn the Money	$2.90In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	CARTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$4.00In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	CARTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CARTIn the Money	$3.70In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	CARTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CARTIn the Money	$2.90In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	CARTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CARTIn the Money	$1.70In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	CARTNear the Money	$0.00Near the Money	$1.50Near the Money	$0.06Near the Money	$0.06Near the Money	11Near the Money	---Near the Money
CARTIn the Money	$1.30In the Money	$4.00In the Money	$5.40In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$30.00	CARTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.05Near the Money	10Near the Money	300Near the Money
CARTIn the Money	$1.00In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	CARTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CARTIn the Money	$0.45In the Money	$2.55In the Money	$1.70In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$31.00	CARTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.10Near the Money	6Near the Money	222Near the Money
CARTIn the Money	$1.05In the Money	$2.10In the Money	$0.80In the Money	$-0.65In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$31.50	CARTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.45Near the Money	$0.14Near the Money	7Near the Money	6,001Near the Money
CARTUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.55Underlying issue's last price	$-0.40Underlying issue's last price	1Underlying issue's last price	134Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	CARTUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.59Underlying issue's last price	$0.14Underlying issue's last price	7Underlying issue's last price	87Underlying issue's last price
CARTNear the Money	$0.45Near the Money	$0.55Near the Money	$0.65Near the Money	$-0.15Near the Money	6Near the Money	227Near the Money	Filter Table By Strike Price of$32.50	CARTIn the Money	$0.60In the Money	$0.70In the Money	$0.60In the Money	$0.00In the Money	---In the Money	32In the Money
CARTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.30Near the Money	7Near the Money	191Near the Money	Filter Table By Strike Price of$33.00	CARTIn the Money	$0.90In the Money	$1.05In the Money	$1.18In the Money	$0.28In the Money	917In the Money	78In the Money
CARTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.19Near the Money	$-0.15Near the Money	4Near the Money	33Near the Money	Filter Table By Strike Price of$33.50	CARTIn the Money	$0.25In the Money	$3.30In the Money	$1.95In the Money	$0.60In the Money	8In the Money	61In the Money
CARTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.45Near the Money	2Near the Money	86Near the Money	Filter Table By Strike Price of$34.00	CARTIn the Money	$0.65In the Money	$2.60In the Money	$1.70In the Money	$0.00In the Money	---In the Money	71In the Money
CARTNear the Money	$0.00Near the Money	$1.55Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$34.50	CARTIn the Money	$1.15In the Money	$4.10In the Money	$1.13In the Money	$0.00In the Money	---In the Money	22In the Money
CARTNear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.07Near the Money	7Near the Money	115Near the Money	Filter Table By Strike Price of$35.00	CARTIn the Money	$1.75In the Money	$2.90In the Money	$3.20In the Money	$0.87In the Money	6In the Money	28In the Money
CARTOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$35.50	CARTIn the Money	$2.95In the Money	$3.40In the Money	$1.50In the Money	$0.00In the Money	---In the Money	33In the Money
CARTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$36.00	CARTIn the Money	$3.10In the Money	$4.00In the Money	$4.00In the Money	$0.00In the Money	---In the Money	29In the Money
CARTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$36.50	CARTIn the Money	$4.00In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$37.00	CARTIn the Money	$2.85In the Money	$4.90In the Money	$4.10In the Money	$0.00In the Money	---In the Money	8In the Money
CARTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$37.50	CARTIn the Money	$3.90In the Money	$7.10In the Money	$3.82In the Money	$0.00In the Money	---In the Money	1In the Money
CARTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$38.00	CARTIn the Money	$4.00In the Money	$7.00In the Money	$5.99In the Money	$0.49In the Money	1In the Money	1In the Money
CARTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$38.50	CARTIn the Money	$4.60In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$39.00	CARTIn the Money	$5.00In the Money	$8.20In the Money	$2.10In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	CARTIn the Money	$6.60In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	783Out of the Money	Filter Table By Strike Price of$40.00	CARTIn the Money	$6.20In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$40.50	CARTIn the Money	$6.20In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$41.00	CARTIn the Money	$7.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	CARTIn the Money	$7.80In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,201Out of the Money	Filter Table By Strike Price of$42.00	CARTIn the Money	$8.00In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	CARTIn the Money	$9.80In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money	Filter Table By Strike Price of$43.00	CARTIn the Money	$9.00In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	CARTIn the Money	$10.80In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$44.00	CARTIn the Money	$11.40In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$45.00	CARTIn the Money	$11.30In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	CARTIn the Money	$12.00In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	CARTIn the Money	$13.10In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$48.00	CARTIn the Money	$14.30In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$49.00	CARTIn the Money	$16.20In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$50.00	CARTIn the Money	$15.60In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Maplebear Inc
NASDAQ:CARTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)