Stocks Options

LAST PRICE
32.1400
TODAY'S CHANGE (%)
Trending Up0.4100 (1.2922%)

Bid / Lots
32.1400/ 20
Ask / Lots
32.3300/ 3
Open / Previous Close
31.7300 / 31.7300
Day Range
Low 31.0905
High 32.2300
52 Week Range
Low 22.1300
High 42.9500
Volume
13,910,245
above 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 51.559

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CARTIn the Money	$10.40In the Money	$14.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CARTIn the Money	$7.90In the Money	$11.60In 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	$1.90Out 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	$11.20In 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	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CARTIn the Money	$7.90In the Money	$10.60In 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	$6.60In 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$24.00	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	$6.00In the Money	$9.70In 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	$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	$6.60In the Money	$9.10In 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	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
CARTIn the Money	$4.80In the Money	$8.10In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
CARTIn the Money	$4.00In the Money	$7.50In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
CARTIn the Money	$3.70In the Money	$7.20In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	CARTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
CARTIn the Money	$4.10In the Money	$6.60In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CARTIn the Money	$2.40In the Money	$6.20In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CARTIn the Money	$2.15In the Money	$5.50In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CARTIn the Money	$1.65In the Money	$5.20In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
CARTIn the Money	$0.90In the Money	$4.60In 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	$0.60Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CARTIn the Money	$1.10In the Money	$4.10In the Money	$1.35In the Money	$-0.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$30.00	CARTNear the Money	$0.00Near the Money	$0.80Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
CARTIn the Money	$0.35In the Money	$3.70In the Money	$1.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$30.50	CARTNear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.12Near the Money	6Near the Money	15Near the Money
CARTIn the Money	$0.75In the Money	$3.20In the Money	$1.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	CARTNear the Money	$0.00Near the Money	$0.95Near the Money	$0.02Near the Money	$-0.08Near the Money	5Near the Money	36Near the Money
CARTIn the Money	$0.35In the Money	$2.50In the Money	$0.51In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$31.50	CARTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.38Near the Money	$0.13Near the Money	4Near the Money	55Near the Money
CARTUnderlying issue's last price	$0.05Underlying issue's last price	$2.20Underlying issue's last price	$0.10Underlying issue's last price	$-0.57Underlying issue's last price	39Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	CARTUnderlying issue's last price	$0.00Underlying issue's last price	$0.05Underlying issue's last price	$0.50Underlying issue's last price	$0.05Underlying issue's last price	5Underlying issue's last price	64Underlying issue's last price
CARTNear the Money	$0.00Near the Money	$0.05Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	328Near the Money	Filter Table By Strike Price of$32.50	CARTIn the Money	$0.00In the Money	$2.45In the Money	$0.40In the Money	$-0.20In the Money	4In the Money	115In the Money
CARTNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	211Near the Money	Filter Table By Strike Price of$33.00	CARTIn the Money	$0.45In the Money	$2.75In the Money	$1.65In the Money	$1.27In the Money	2In the Money	141In the Money
CARTNear the Money	$0.00Near the Money	$0.05Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	22Near the Money	Filter Table By Strike Price of$33.50	CARTIn the Money	$0.75In the Money	$3.20In the Money	$1.75In the Money	$0.00In the Money	---In the Money	57In the Money
CARTNear the Money	$0.00Near the Money	$0.60Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	192Near the Money	Filter Table By Strike Price of$34.00	CARTIn the Money	$1.00In the Money	$4.00In the Money	$1.55In the Money	$0.00In the Money	---In the Money	21In the Money
CARTNear the Money	$0.00Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$34.50	CARTIn the Money	$1.60In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CARTNear the Money	$0.00Near the Money	$0.60Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	676Near the Money	Filter Table By Strike Price of$35.00	CARTIn the Money	$1.70In the Money	$5.00In the Money	$3.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$35.50	CARTIn the Money	$2.25In the Money	$5.50In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	53Out of the Money	Filter Table By Strike Price of$36.00	CARTIn the Money	$2.80In the Money	$6.00In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$36.50	CARTIn the Money	$3.50In the Money	$6.50In 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	$0.60Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$37.00	CARTIn the Money	$3.70In the Money	$7.00In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.60Out 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$37.50	CARTIn the Money	$4.40In the Money	$7.50In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	$0.00Out of the Money	$0.60Out 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$38.00	CARTIn the Money	$4.70In the Money	$8.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	1In the Money
CARTOut of the Money	$0.00Out of the Money	$0.60Out 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$38.50	CARTIn the Money	$5.20In the Money	$8.50In 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	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$39.00	CARTIn the Money	$6.00In the Money	$9.00In 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	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$39.50	CARTIn the Money	$6.10In the Money	$9.50In 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	$2.10Out 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$40.00	CARTIn the Money	$6.70In the Money	$10.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$41.00	CARTIn the Money	$7.60In the Money	$11.00In 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	7Out of the Money	Filter Table By Strike Price of$42.00	CARTIn the Money	$8.90In the Money	$12.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$43.00	CARTIn the Money	$9.70In the Money	$13.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	CARTIn the Money	$10.70In the Money	$14.50In 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	$2.15Out 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$45.00	CARTIn the Money	$11.70In the Money	$15.50In 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	$2.15Out 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$46.00	CARTIn the Money	$12.60In the Money	$16.50In 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	$2.15Out 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	$13.60In the Money	$17.50In 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	$2.15Out 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	$16.70In the Money	$20.50In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)