Stocks Options

LAST PRICE
36.3200
TODAY'S CHANGE (%)
Trending Up1.0000 (2.8313%)

Bid / Lots
36.1500/ 3
Ask / Lots
36.4000/ 8
Open / Previous Close
35.3800 / 35.3200
Day Range
Low 35.2300
High 36.4500
52 Week Range
Low 22.1300
High 42.9500
Volume
4,012,817
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 48.537

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CARTIn the Money	$14.70In the Money	$18.30In 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	$1.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$12.80In the Money	$16.30In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$12.20In the Money	$15.30In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CARTIn the Money	$10.70In 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$24.00	CARTOut of the Money	---Out of the Money	$1.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$10.10In the Money	$13.20In 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	$1.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$9.20In the Money	$12.20In 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	1Out of the Money
CARTIn the Money	$7.80In the Money	$11.20In 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	$1.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CARTIn the Money	$6.60In the Money	$10.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
CARTIn the Money	$6.50In the Money	$9.20In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
CARTIn the Money	$6.20In the Money	$8.80In 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	41Out of the Money
CARTIn the Money	$5.60In the Money	$8.30In the Money	$3.60In the Money	$0.00In the Money	---In the Money	2In 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	78Out of the Money
CARTIn the Money	$5.00In the Money	$7.80In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
CARTIn the Money	$4.60In the Money	$7.30In the Money	$6.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	CARTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	91Out of the Money	10Out of the Money
CARTIn the Money	$4.00In the Money	$6.60In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	16Out of the Money
CARTIn the Money	$3.60In the Money	$6.00In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out of the Money	3Out of the Money
CARTIn the Money	$1.90In the Money	$5.60In the Money	---In 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	$0.70Out of the Money	$0.05Out of the Money	$-0.28Out of the Money	2Out of the Money	11Out of the Money
CARTIn the Money	$2.85In the Money	$5.20In the Money	$3.00In the Money	$-0.40In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$33.00	CARTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
CARTIn the Money	$0.80In the Money	$5.00In the Money	$2.85In the Money	$0.32In the Money	17In the Money	40In the Money	Filter Table By Strike Price of$33.50	CARTNear the Money	---Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
CARTIn the Money	$0.30In the Money	$4.40In the Money	$1.15In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$34.00	CARTNear the Money	---Near the Money	$0.05Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	125Near the Money
CARTIn the Money	$1.70In the Money	$3.10In the Money	$1.17In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$34.50	CARTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.11Near the Money	52Near the Money	58Near the Money
CARTIn the Money	$1.25In the Money	$3.10In the Money	$1.35In the Money	$0.60In the Money	3In the Money	71In the Money	Filter Table By Strike Price of$35.00	CARTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.20Near the Money	3Near the Money	34Near the Money
CARTIn the Money	$0.85In the Money	$2.00In the Money	$0.80In the Money	$0.36In the Money	18In the Money	2,116In the Money	Filter Table By Strike Price of$35.50	CARTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
CARTUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.51Underlying issue's last price	$0.31Underlying issue's last price	5Underlying issue's last price	105Underlying issue's last price	Filter Table By Strike Price of$36.00Underlying issue's last price	CARTUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	19Underlying issue's last price
CARTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.26Near the Money	$-0.32Near the Money	25Near the Money	171Near the Money	Filter Table By Strike Price of$36.50	CARTIn the Money	$0.40In the Money	$0.50In the Money	$0.80In the Money	$0.00In the Money	---In the Money	19In the Money
CARTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.12Near the Money	64Near the Money	197Near the Money	Filter Table By Strike Price of$37.00	CARTIn the Money	$0.05In the Money	$0.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.05Near the Money	1Near the Money	9Near the Money	Filter Table By Strike Price of$37.50	CARTIn the Money	$0.75In the Money	$2.30In the Money	$3.40In the Money	$0.00In the Money	---In the Money	1In the Money
CARTNear the Money	$0.05Near the Money	$0.40Near the Money	$0.65Near the Money	$0.48Near the Money	1Near the Money	153Near the Money	Filter Table By Strike Price of$38.00	CARTIn the Money	$1.05In the Money	$3.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	18Near the Money	Filter Table By Strike Price of$39.00	CARTIn the Money	$2.10In the Money	$4.70In 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	160Out of the Money	44Out of the Money	Filter Table By Strike Price of$40.00	CARTIn the Money	$3.00In the Money	$5.90In the Money	$5.99In the Money	$0.00In the Money	---In the Money	2In the Money
CARTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$41.00	CARTIn the Money	$4.10In the Money	$6.80In 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	86Out of the Money	Filter Table By Strike Price of$42.00	CARTIn the Money	$4.10In the Money	$7.80In 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	37Out of the Money	Filter Table By Strike Price of$43.00	CARTIn the Money	$6.10In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$44.00	CARTIn the Money	$7.10In the Money	$9.80In 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	51Out of the Money	Filter Table By Strike Price of$45.00	CARTIn the Money	$8.30In the Money	$10.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$1.85Out of the Money	---Out 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	$9.10In the Money	$11.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CARTOut of the Money	---Out of the Money	$1.80Out of the Money	---Out 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	$8.90In the Money	$12.80In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)