Stocks Options

LAST PRICE
35.6000
TODAY'S CHANGE (%)
Trending Up1.1300 (3.2782%)

Bid / Lots
35.4000/ 10
Ask / Lots
35.6500/ 3
Open / Previous Close
34.5000 / 34.4700
Day Range
Low 34.5000
High 35.8100
52 Week Range
Low 22.1300
High 42.9500
Volume
3,503,990
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 49.128

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CARTIn the Money	$13.70In the Money	$17.60In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$12.70In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	CARTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$13.30In the Money	$16.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	CARTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$11.70In the Money	$15.60In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$11.30In the Money	$15.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	CARTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CARTIn the Money	$10.70In the Money	$14.80In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
CARTIn the Money	$10.30In the Money	$14.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	CARTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
CARTIn the Money	$9.70In the Money	$13.80In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
CARTIn the Money	$10.30In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	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	$8.80In the Money	$12.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	150Out of the Money
CARTIn the Money	$8.80In the Money	$11.50In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
CARTIn the Money	$7.80In the Money	$10.50In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CARTIn the Money	$7.00In the Money	$8.70In the Money	---In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
CARTIn the Money	$6.10In the Money	$7.60In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CARTIn the Money	$5.50In the Money	$7.00In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CARTIn the Money	$5.00In the Money	$6.70In the Money	$2.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	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	11Out of the Money
CARTIn the Money	$4.60In the Money	$5.90In the Money	$2.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.50	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	17Out of the Money
CARTIn the Money	$4.00In the Money	$5.70In the Money	$3.13In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.00	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	734Out of the Money
CARTIn the Money	$3.50In the Money	$4.50In the Money	$2.40In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$31.50	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	113Out of the Money
CARTIn the Money	$2.85In the Money	$4.00In the Money	$3.60In the Money	$2.72In the Money	20In the Money	22In the Money	Filter Table By Strike Price of$32.00	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	143Out of the Money
CARTIn the Money	$2.65In the Money	$3.70In the Money	$2.85In the Money	$0.95In the Money	5In the Money	50In the Money	Filter Table By Strike Price of$32.50	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	18Out of the Money
CARTIn the Money	$2.35In the Money	$3.20In the Money	$2.65In the Money	$1.38In the Money	14In the Money	71In the Money	Filter Table By Strike Price of$33.00	CARTNear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
CARTIn the Money	$2.10In the Money	$2.45In the Money	$2.15In the Money	$1.20In the Money	21In the Money	38In the Money	Filter Table By Strike Price of$33.50	CARTNear the Money	---Near the Money	$0.05Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	204Near the Money
CARTIn the Money	$0.85In the Money	$3.60In the Money	$0.98In the Money	$0.61In the Money	8In the Money	150In the Money	Filter Table By Strike Price of$34.00	CARTNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$-0.05Near the Money	1Near the Money	3Near the Money
CARTIn the Money	$0.55In the Money	$1.45In the Money	$1.15In the Money	$1.00In the Money	4In the Money	55In the Money	Filter Table By Strike Price of$34.50	CARTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-4.05Near the Money	10Near the Money	5Near the Money
CARTIn the Money	$0.50In the Money	$0.85In the Money	$0.60In the Money	$0.55In the Money	76In the Money	86In the Money	Filter Table By Strike Price of$35.00	CARTNear the Money	---Near the Money	$0.05Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CARTUnderlying issue's last price	$0.05Underlying issue's last price	$0.40Underlying issue's last price	$0.16Underlying issue's last price	$0.11Underlying issue's last price	18Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$35.50Underlying issue's last price	CARTUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$3.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
CARTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	7Near the Money	12Near the Money	Filter Table By Strike Price of$36.00	CARTIn the Money	$0.20In the Money	$1.60In the Money	$0.25In the Money	$0.25In the Money	6In the Money	---In the Money
CARTNear the Money	---Near the Money	$0.75Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$36.50	CARTIn the Money	$0.45In the Money	$2.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTNear the Money	---Near the Money	$0.75Near the Money	$1.17Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$37.00	CARTIn the Money	$0.75In the Money	$3.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTNear the Money	---Near the Money	$0.75Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$37.50	CARTIn the Money	$0.80In the Money	$3.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTNear the Money	---Near the Money	$0.40Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	111Near the Money	Filter Table By Strike Price of$38.00	CARTIn the Money	$1.00In the Money	$4.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	54Out of the Money	Filter Table By Strike Price of$39.00	CARTIn the Money	$2.75In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	32Out of the Money	Filter Table By Strike Price of$40.00	CARTIn the Money	$3.80In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$41.00	CARTIn the Money	$4.20In the Money	$7.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$42.00	CARTIn the Money	$5.80In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	169Out of the Money	Filter Table By Strike Price of$43.00	CARTIn the Money	$5.70In the Money	$9.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$44.00	CARTIn the Money	$7.50In the Money	$10.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	80Out of the Money	Filter Table By Strike Price of$45.00	CARTIn the Money	$8.40In the Money	$11.30In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)