Singapore markets open in 8 hours 20 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.70+0.72 (+1.18%)
At close: 04:00PM EST
61.63 -0.07 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER231215C000175002023-11-17 9:33AM EST17.5036.8043.7544.850.00-5117454.69%
UBER231215C000200002023-12-01 1:12PM EST20.0037.5041.1542.050.00-2255501.56%
UBER231215C000225002023-11-13 9:35AM EST22.5028.8538.6039.500.00-410439.84%
UBER231215C000250002023-12-04 11:44AM EST25.0035.1635.8536.950.00-5204384.77%
UBER231215C000275002023-12-06 11:44AM EST27.5031.7533.9035.100.00-1351359.77%
UBER231215C000300002023-12-08 11:48AM EST30.0032.0431.6032.10+2.02+6.73%42704287.50%
UBER231215C000320002023-11-30 12:50PM EST32.0023.9529.6030.650.00--6321.29%
UBER231215C000325002023-12-08 11:50AM EST32.5029.4329.1029.40+1.51+5.41%23618220.31%
UBER231215C000330002023-11-30 2:29PM EST33.0023.2028.5529.800.00-28315.82%
UBER231215C000340002023-12-06 9:33AM EST34.0025.0527.5027.900.00-41050.00%
UBER231215C000350002023-12-08 1:40PM EST35.0026.9726.6027.05+2.04+8.18%71,665225.39%
UBER231215C000360002023-12-05 9:54AM EST36.0022.1025.5526.750.00-432274.81%
UBER231215C000370002023-12-01 3:21PM EST37.0020.7824.6025.050.00-79205.47%
UBER231215C000375002023-12-08 12:26PM EST37.5024.4524.1524.55+2.23+10.04%601,229207.03%
UBER231215C000380002023-11-30 3:01PM EST38.0018.5022.9024.400.00--3279.69%
UBER231215C000390002023-12-01 2:33PM EST39.0018.8522.6023.700.00-77240.23%
UBER231215C000400002023-12-08 2:24PM EST40.0021.9721.7021.85+0.99+4.72%256,391164.06%
UBER231215C000410002023-12-06 10:23AM EST41.0020.9520.7020.85+2.45+13.24%19155.47%
UBER231215C000420002023-12-01 1:16PM EST42.0019.9519.7019.85+4.32+27.64%649147.66%
UBER231215C000425002023-12-08 2:00PM EST42.5019.4819.2020.10+1.03+5.58%1824,327202.73%
UBER231215C000430002023-12-08 11:28AM EST43.0018.9518.7018.85+2.05+12.13%621139.84%
UBER231215C000440002023-12-07 9:42AM EST44.0015.7517.7017.850.00-119132.03%
UBER231215C000450002023-12-08 3:52PM EST45.0016.8316.7016.85+0.93+5.85%52949,819124.22%
UBER231215C000455002023-12-04 12:11PM EST45.5014.7016.2016.400.00-18126.56%
UBER231215C000460002023-12-08 11:22AM EST46.0015.8515.7016.00+1.77+12.57%925131.84%
UBER231215C000465002023-12-07 9:42AM EST46.5013.2515.2015.350.00-1440113.28%
UBER231215C000470002023-12-08 3:18PM EST47.0014.6514.6514.85+0.68+4.87%359102.34%
UBER231215C000475002023-12-08 3:55PM EST47.5014.2813.9015.15+0.81+6.01%396,377141.21%
UBER231215C000480002023-12-07 2:23PM EST48.0014.1212.9514.50+1.22+9.46%1986.72%
UBER231215C000485002023-12-06 9:52AM EST48.5011.2012.5014.150.00-57107.81%
UBER231215C000490002023-12-08 3:44PM EST49.0012.7412.6013.25+3.47+37.43%219117.38%
UBER231215C000495002023-12-08 3:47PM EST49.5012.2112.0512.55+1.31+12.02%3696.09%
UBER231215C000500002023-12-08 3:55PM EST50.0011.8011.6511.85+0.77+6.98%17523,95682.03%
UBER231215C000510002023-12-08 3:20PM EST51.0010.8510.7011.00+0.82+8.18%4113592.19%
UBER231215C000520002023-12-08 11:41AM EST52.0010.259.7010.65+2.08+25.46%2942112.79%
UBER231215C000525002023-12-08 3:46PM EST52.509.319.209.45+0.78+9.14%32726,71077.73%
UBER231215C000530002023-12-08 2:25PM EST53.008.818.709.70+0.86+10.82%12128105.08%
UBER231215C000540002023-12-08 12:41PM EST54.007.856.958.20+1.00+14.60%4571,08895.80%
UBER231215C000550002023-12-08 3:57PM EST55.006.846.756.95+0.81+13.43%30619,11661.72%
UBER231215C000560002023-12-08 3:20PM EST56.005.605.755.95+0.50+9.80%472,46654.10%
UBER231215C000570002023-12-08 3:56PM EST57.004.904.755.05+0.83+20.39%2056,02650.20%
UBER231215C000575002023-12-08 3:25PM EST57.504.404.304.60+0.69+18.60%93615,37157.62%
UBER231215C000580002023-12-08 3:57PM EST58.004.003.803.95+0.75+23.08%8066,56045.02%
UBER231215C000590002023-12-08 3:59PM EST59.002.892.913.05+0.47+19.42%8529,24741.11%
UBER231215C000600002023-12-08 3:59PM EST60.002.122.122.22+0.38+21.84%5,53913,79437.89%
UBER231215C000610002023-12-08 3:59PM EST61.001.461.471.50+0.25+20.66%1,9136,54935.55%
UBER231215C000620002023-12-08 3:59PM EST62.000.950.940.98+0.18+23.38%5,3294,19635.55%
UBER231215C000625002023-12-08 3:59PM EST62.500.730.740.78+0.11+17.74%2,70621,39035.74%
UBER231215C000630002023-12-08 3:59PM EST63.000.560.580.61+0.06+12.00%2,4118,61035.89%
UBER231215C000640002023-12-08 3:57PM EST64.000.370.340.37+0.06+19.35%2,8781,97936.72%
UBER231215C000650002023-12-08 3:59PM EST65.000.210.200.22+0.02+10.53%1,79610,88837.70%
UBER231215C000660002023-12-08 3:58PM EST66.000.100.120.13-0.04-28.57%1,20613838.87%
UBER231215C000670002023-12-08 3:49PM EST67.000.090.070.090.00-61710741.60%
UBER231215C000680002023-12-08 3:00PM EST68.000.070.050.06+0.02+40.00%1664,36143.56%
UBER231215C000690002023-12-08 1:22PM EST69.000.050.030.050.00-75247.27%
UBER231215C000700002023-12-08 2:58PM EST70.000.030.030.040.00-411,68450.39%
UBER231215C000800002023-12-04 9:54AM EST80.000.010.000.020.00--1578.13%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER231215P000175002023-11-07 9:30AM EST17.500.190.000.060.00-1533390.63%
UBER231215P000200002023-11-08 9:40AM EST20.000.010.000.000.00-560750.00%
UBER231215P000225002023-10-26 11:21AM EST22.500.050.000.060.00-30315.63%
UBER231215P000250002023-12-06 9:30AM EST25.000.020.000.030.00-416,194262.50%
UBER231215P000275002023-11-14 12:47PM EST27.500.010.000.060.00-31,331256.25%
UBER231215P000300002023-12-06 1:07PM EST30.000.010.000.010.00-34,932193.75%
UBER231215P000325002023-12-06 11:32AM EST32.500.020.000.050.00-12,714201.56%
UBER231215P000350002023-12-05 12:56PM EST35.000.010.000.040.00-52,801175.00%
UBER231215P000375002023-12-08 12:27PM EST37.500.020.000.04+0.01+100.00%862,479156.25%
UBER231215P000400002023-12-08 11:19AM EST40.000.010.000.010.00-912,840118.75%
UBER231215P000410002023-11-30 11:53AM EST41.000.020.000.050.00-31134.38%
UBER231215P000425002023-12-08 3:58PM EST42.500.010.000.010.00-1415,721103.13%
UBER231215P000430002023-11-22 9:37AM EST43.000.040.000.050.00--5120.31%
UBER231215P000440002023-11-22 10:59AM EST44.000.040.000.050.00--50112.50%
UBER231215P000450002023-12-08 12:02PM EST45.000.010.000.010.00-149,02187.50%
UBER231215P000455002023-11-22 3:52PM EST45.500.040.000.060.00--21105.47%
UBER231215P000460002023-11-27 10:45AM EST46.000.050.000.060.00--4102.34%
UBER231215P000465002023-11-20 12:24PM EST46.500.110.000.060.00--198.44%
UBER231215P000470002023-12-01 3:42PM EST47.000.010.000.060.00-203195.31%
UBER231215P000475002023-12-08 12:39PM EST47.500.010.000.01-0.01-50.00%166,29175.00%
UBER231215P000480002023-12-07 10:54AM EST48.000.040.000.060.00-102389.06%
UBER231215P000485002023-12-07 11:55AM EST48.500.020.000.010.00-11668.75%
UBER231215P000490002023-12-08 1:19PM EST49.000.020.000.01+0.01+100.00%55265.63%
UBER231215P000495002023-12-08 1:40PM EST49.500.010.000.01-0.02-66.67%106064.06%
UBER231215P000500002023-12-08 1:41PM EST50.000.010.000.020.00-1939,60965.63%
UBER231215P000510002023-12-08 3:24PM EST51.000.010.000.03-0.01-50.00%461,31664.06%
UBER231215P000520002023-12-08 11:17AM EST52.000.030.000.04+0.01+50.00%114,10060.16%
UBER231215P000525002023-12-08 2:46PM EST52.500.010.010.03-0.01-50.00%463,78957.03%
UBER231215P000530002023-12-08 3:51PM EST53.000.030.000.030.00-401,02852.34%
UBER231215P000540002023-12-08 3:21PM EST54.000.020.010.02-0.01-33.33%2943,95548.44%
UBER231215P000550002023-12-08 3:57PM EST55.000.020.020.03-0.03-60.00%8916,16245.31%
UBER231215P000560002023-12-08 3:56PM EST56.000.040.030.04-0.04-50.00%19112,13641.02%
UBER231215P000570002023-12-08 3:59PM EST57.000.060.050.06-0.07-53.85%2,0115,94237.50%
UBER231215P000575002023-12-08 3:48PM EST57.500.080.070.08-0.11-57.89%2632,54036.52%
UBER231215P000580002023-12-08 3:59PM EST58.000.100.090.10-0.14-58.33%1,0372,39534.77%
UBER231215P000590002023-12-08 3:57PM EST59.000.180.180.20-0.23-56.10%1,1311,68433.59%
UBER231215P000600002023-12-08 3:59PM EST60.000.390.370.39-0.32-45.07%3,3475,01232.91%
UBER231215P000610002023-12-08 3:57PM EST61.000.700.650.72-0.48-40.68%1,3361,03632.91%
UBER231215P000620002023-12-08 3:57PM EST62.001.191.161.20-0.64-34.97%4,65120233.01%
UBER231215P000625002023-12-08 3:33PM EST62.501.541.291.52-0.59-27.70%1,0582833.79%
UBER231215P000630002023-12-08 3:33PM EST63.001.881.781.83-0.66-25.98%24626033.11%
UBER231215P000640002023-12-08 3:13PM EST64.002.642.502.66-0.84-24.14%16516436.33%
UBER231215P000650002023-12-08 3:54PM EST65.003.403.353.50-0.78-18.66%20377536.62%
UBER231215P000660002023-12-08 3:15PM EST66.004.473.704.40-0.66-12.87%14358336.52%
UBER231215P000670002023-12-06 10:24AM EST67.007.704.605.400.00-6042.58%
UBER231215P000680002023-12-07 3:21PM EST68.006.405.556.35-0.75-10.49%1142.19%
UBER231215P000690002023-12-07 9:35AM EST69.009.157.207.500.00-3363.09%
UBER231215P000700002023-12-08 11:44AM EST70.008.027.908.40-2.58-24.34%6059.18%
UBER231215P000750002023-12-05 9:52AM EST75.0017.0012.5513.350.00-1074.61%
UBER231215P000800002023-12-08 11:32AM EST80.0017.9518.2018.35-2.55-12.44%34094.92%