Stocks Options

LAST PRICE
39.8350
TODAY'S CHANGE (%)
Trending Up0.3750 (0.9503%)

Bid / Lots
39.8100/ 2
Ask / Lots
39.8600/ 11
Open / Previous Close
39.6800 / 39.4600
Day Range
Low 39.5000
High 39.9202
52 Week Range
Low 22.1300
High 42.5800
Volume
83,901
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 47.540

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CARTIn the Money	$19.00In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	CARTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$17.00In the Money	$19.80In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$16.10In the Money	$18.80In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$15.00In the Money	$17.80In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$14.00In the Money	$16.80In the Money	$14.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$25.00	CARTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CARTIn the Money	$13.00In the Money	$15.80In 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	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$12.00In the Money	$14.80In 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	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
CARTIn the Money	$11.00In the Money	$13.80In 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	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CARTIn the Money	$10.00In the Money	$12.80In 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	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CARTIn the Money	$9.60In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	CARTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CARTIn the Money	$9.00In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	CARTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CARTIn the Money	$8.60In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
CARTIn the Money	$8.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CARTIn the Money	$7.50In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CARTIn the Money	$7.00In the Money	$9.80In the Money	$2.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	CARTOut of the Money	---Out of the Money	$1.10Out 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	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	CARTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CARTIn the Money	$6.00In the Money	$8.80In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	CARTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money
CARTIn the Money	$5.50In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	CARTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	676Out of the Money
CARTIn the Money	$5.20In the Money	$7.80In the Money	$3.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
CARTIn the Money	$4.50In the Money	$7.30In the Money	$1.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.50	CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CARTIn the Money	$4.00In the Money	$6.80In the Money	$7.06In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$35.00	CARTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
CARTIn the Money	$3.50In the Money	$6.30In the Money	$1.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.50	CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CARTIn the Money	$3.70In the Money	$5.60In the Money	$3.65In the Money	$-2.11In the Money	1In the Money	159In the Money	Filter Table By Strike Price of$36.00	CARTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
CARTIn the Money	$2.60In the Money	$5.30In the Money	$5.38In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$36.50	CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CARTIn the Money	$1.70In the Money	$3.50In the Money	$3.24In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$37.00	CARTNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
CARTIn the Money	$1.90In the Money	$4.30In the Money	$3.90In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$37.50	CARTNear the Money	---Near the Money	$2.15Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
CARTIn the Money	$1.65In the Money	$2.10In the Money	$1.60In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$38.00	CARTNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
CARTUnderlying issue's last price	$0.80Underlying issue's last price	$1.40Underlying issue's last price	$0.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	760Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	CARTUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	161Underlying issue's last price
CARTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	3Near the Money	416Near the Money	Filter Table By Strike Price of$40.00	CARTIn the Money	---In the Money	$0.90In the Money	$0.35In the Money	$-0.15In the Money	15In the Money	135In the Money
CARTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	6Near the Money	79Near the Money	Filter Table By Strike Price of$41.00	CARTIn the Money	$1.00In the Money	$2.20In the Money	$1.25In the Money	$0.00In the Money	---In the Money	199In the Money
CARTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	6Near the Money	86Near the Money	Filter Table By Strike Price of$42.00	CARTIn the Money	$1.40In the Money	$4.40In the Money	$2.20In the Money	$0.60In the Money	1In the Money	4In the Money
CARTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$43.00	CARTIn the Money	$2.30In the Money	$5.30In the Money	$2.64In the Money	$0.00In the Money	---In the Money	1In the Money
CARTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$44.00	CARTIn the Money	$3.00In the Money	$6.30In the Money	$3.58In the Money	$0.00In the Money	---In the Money	1In the Money
CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$45.00	CARTIn the Money	$4.20In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$46.00	CARTIn the Money	$5.10In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$47.00	CARTIn the Money	$5.40In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$48.00	CARTIn the Money	$6.70In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$1.10Out 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$49.00	CARTIn the Money	$7.80In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$1.10Out 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$50.00	CARTIn the Money	$8.70In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$1.10Out 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$51.00	CARTIn the Money	$9.80In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$1.10Out 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$52.00	CARTIn the Money	$10.80In the Money	$14.30In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)