Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.65-0.21 (-0.92%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701C000140002022-06-23 10:49AM EDT14.007.958.658.800.00-273260.94%
UBER220701C000150002022-06-21 10:25AM EDT15.007.257.657.750.00-119212.50%
UBER220701C000155002022-06-23 11:38AM EDT15.506.357.157.300.00--1212.50%
UBER220701C000165002022-06-23 3:14PM EDT16.505.606.156.300.00--1182.81%
UBER220701C000170002022-06-17 9:48AM EDT17.004.315.655.750.00-17155.47%
UBER220701C000175002022-06-24 2:58PM EDT17.505.555.155.250.00-122142.19%
UBER220701C000180002022-06-27 10:36AM EDT18.004.554.654.800.00-165140.63%
UBER220701C000185002022-06-24 2:37PM EDT18.504.564.154.250.00-6030116.41%
UBER220701C000190002022-06-24 12:12PM EDT19.003.903.653.800.00-60159113.28%
UBER220701C000195002022-06-23 10:14AM EDT19.502.553.203.300.00-115198107.03%
UBER220701C000200002022-06-24 3:54PM EDT20.003.112.702.810.00-1923294.53%
UBER220701C000205002022-06-28 9:42AM EDT20.502.682.212.39-0.11-3.94%415789.84%
UBER220701C000210002022-06-28 10:41AM EDT21.001.811.801.85-0.27-12.98%3943078.91%
UBER220701C000215002022-06-28 10:26AM EDT21.501.501.381.43-0.07-4.46%30448573.83%
UBER220701C000220002022-06-28 10:37AM EDT22.001.021.031.07-0.17-14.29%1002,46172.46%
UBER220701C000225002022-06-28 10:36AM EDT22.500.720.720.75-0.13-15.29%681,06069.73%
UBER220701C000230002022-06-28 10:36AM EDT23.000.480.460.51-0.13-21.31%97012,46967.58%
UBER220701C000235002022-06-28 10:34AM EDT23.500.270.280.29-0.12-30.77%4051,72464.26%
UBER220701C000240002022-06-28 10:35AM EDT24.000.160.150.16-0.08-33.33%1,8177,79062.11%
UBER220701C000245002022-06-28 10:34AM EDT24.500.080.070.09-0.05-38.46%5281,51460.94%
UBER220701C000250002022-06-28 10:31AM EDT25.000.030.030.04-0.05-62.50%3713,52359.38%
UBER220701C000255002022-06-28 10:31AM EDT25.500.020.010.03-0.02-50.00%8690561.72%
UBER220701C000260002022-06-28 10:22AM EDT26.000.010.010.02-0.01-50.00%2882,40566.41%
UBER220701C000265002022-06-27 1:26PM EDT26.500.010.000.020.00-11772868.75%
UBER220701C000270002022-06-28 10:07AM EDT27.000.010.000.010.00-30479468.75%
UBER220701C000275002022-06-27 11:15AM EDT27.500.010.000.020.00-2610084.38%
UBER220701C000280002022-06-27 12:22PM EDT28.000.010.000.010.00-1054281.25%
UBER220701C000285002022-06-14 11:27AM EDT28.500.040.000.020.00-19896.88%
UBER220701C000290002022-06-27 1:18PM EDT29.000.020.000.020.00-23252103.13%
UBER220701C000295002022-06-27 11:41AM EDT29.500.010.000.030.00-10114.06%
UBER220701C000300002022-06-27 12:25PM EDT30.000.010.000.020.00-1589115.63%
UBER220701C000310002022-06-21 12:56PM EDT31.000.020.000.020.00-8577125.00%
UBER220701C000320002022-06-16 10:07AM EDT32.000.020.000.020.00-1120137.50%
UBER220701C000330002022-06-10 10:33AM EDT33.000.030.000.010.00-13,246137.50%
UBER220701C000340002022-06-10 12:04PM EDT34.000.030.000.030.00-1156165.63%
UBER220701C000350002022-06-10 12:40PM EDT35.000.020.000.020.00-10247165.63%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701P000120002022-06-02 11:01AM EDT12.000.020.000.030.00-511262.50%
UBER220701P000130002022-06-13 10:16AM EDT13.000.010.000.140.00-100201290.63%
UBER220701P000140002022-06-28 10:26AM EDT14.000.020.000.02+0.01+100.00%10211193.75%
UBER220701P000150002022-06-22 11:26AM EDT15.000.020.000.030.00-2141175.00%
UBER220701P000155002022-06-24 1:58PM EDT15.500.020.000.020.00-11,730156.25%
UBER220701P000160002022-06-24 12:57PM EDT16.000.030.000.030.00-3433150.00%
UBER220701P000170002022-06-24 1:58PM EDT17.000.020.000.030.00-58615128.13%
UBER220701P000175002022-06-22 10:07AM EDT17.500.080.000.030.00-6770115.63%
UBER220701P000180002022-06-27 2:41PM EDT18.000.030.000.030.00-4688106.25%
UBER220701P000185002022-06-24 3:54PM EDT18.500.020.000.020.00-1,0711,26689.06%
UBER220701P000190002022-06-28 10:22AM EDT19.000.020.010.020.00-142284.38%
UBER220701P000195002022-06-28 9:52AM EDT19.500.010.020.03-0.02-66.67%22,89279.69%
UBER220701P000200002022-06-28 10:29AM EDT20.000.040.030.040.00-657,05372.66%
UBER220701P000205002022-06-28 10:33AM EDT20.500.080.060.07-0.01-11.11%1501,09170.31%
UBER220701P000210002022-06-28 10:32AM EDT21.000.130.110.13-0.01-7.14%1692,86369.14%
UBER220701P000215002022-06-28 10:38AM EDT21.500.200.210.22-0.02-9.09%331,58268.36%
UBER220701P000220002022-06-28 10:34AM EDT22.000.350.330.360.00-872,00066.02%
UBER220701P000225002022-06-28 10:40AM EDT22.500.520.510.54-0.02-3.70%27798563.28%
UBER220701P000230002022-06-28 10:34AM EDT23.000.790.750.77+0.03+3.95%5211,88659.57%
UBER220701P000235002022-06-28 10:14AM EDT23.500.861.041.09-0.28-24.56%177655.66%
UBER220701P000240002022-06-28 10:01AM EDT24.001.351.401.48-0.02-1.46%1539451.37%
UBER220701P000245002022-06-27 10:25AM EDT24.502.221.831.970.00-12753.91%
UBER220701P000250002022-06-28 10:19AM EDT25.002.112.282.35-0.19-8.26%41,87325.00%
UBER220701P000255002022-06-23 10:05AM EDT25.503.792.602.890.00--170.31%
UBER220701P000260002022-06-24 2:32PM EDT26.003.043.053.400.00-116182.81%
UBER220701P000265002022-06-27 9:33AM EDT26.503.303.753.950.00-2550.00%
UBER220701P000270002022-06-27 3:41PM EDT27.003.764.254.40-0.49-11.53%5015100.00%
UBER220701P000275002022-06-27 10:41AM EDT27.504.954.754.850.00-7650.00%
UBER220701P000280002022-06-27 1:06PM EDT28.005.295.205.350.00-18550.00%
UBER220701P000285002022-06-21 3:50PM EDT28.506.705.655.850.00--250.00%
UBER220701P000290002022-06-27 11:08AM EDT29.006.206.306.350.00-71950.00%
UBER220701P000295002022-06-23 10:41AM EDT29.507.606.656.850.00--050.00%
UBER220701P000300002022-06-27 11:18AM EDT30.007.357.257.400.00-14145.31%
UBER220701P000310002022-06-13 2:37PM EDT31.009.078.208.350.00-20050.00%
UBER220701P000330002022-05-17 2:40PM EDT33.009.1712.4012.700.00--0530.08%
UBER220701P000350002022-06-13 2:13PM EDT35.0013.1512.2012.450.00-10232.81%