UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230609C000200002023-05-31 10:18AM EDT20.0017.700.000.000.00-100.00%
UBER230609C000210002023-05-31 10:18AM EDT21.0016.700.000.000.00-100.00%
UBER230609C000220002023-05-22 10:54AM EDT22.0018.150.000.000.00-100.00%
UBER230609C000240002023-05-24 11:28AM EDT24.0014.050.000.000.00-100.00%
UBER230609C000250002023-05-23 3:20PM EDT25.0013.720.000.000.00--00.00%
UBER230609C000280002023-06-01 10:17AM EDT28.009.500.000.000.00-1100.00%
UBER230609C000290002023-06-01 10:21AM EDT29.008.500.000.000.00-100.00%
UBER230609C000300002023-06-01 2:45PM EDT30.008.430.000.000.00-3000.00%
UBER230609C000310002023-06-02 3:31PM EDT31.008.590.000.000.00-10000.00%
UBER230609C000315002023-06-01 9:43AM EDT31.506.450.000.000.00--00.00%
UBER230609C000320002023-06-02 3:44PM EDT32.007.700.000.000.00-500.00%
UBER230609C000325002023-05-31 9:47AM EDT32.505.450.000.000.00--00.00%
UBER230609C000330002023-06-02 3:44PM EDT33.006.700.000.000.00-600.00%
UBER230609C000335002023-06-02 3:44PM EDT33.506.200.000.000.00-200.00%
UBER230609C000340002023-06-02 3:40PM EDT34.005.740.000.000.00-400.00%
UBER230609C000345002023-06-02 3:45PM EDT34.505.190.000.000.00-8600.00%
UBER230609C000350002023-06-02 3:27PM EDT35.004.630.000.000.00-2600.00%
UBER230609C000355002023-06-02 3:27PM EDT35.504.150.000.000.00-900.00%
UBER230609C000360002023-06-02 3:53PM EDT36.003.700.000.000.00-3200.00%
UBER230609C000365002023-06-02 9:56AM EDT36.502.800.000.000.00-100.00%
UBER230609C000370002023-06-02 3:47PM EDT37.002.730.000.000.00-5700.00%
UBER230609C000375002023-06-02 3:26PM EDT37.502.240.000.000.00-6300.00%
UBER230609C000380002023-06-02 3:58PM EDT38.001.850.000.000.00-22600.00%
UBER230609C000385002023-06-02 3:59PM EDT38.501.460.000.000.00-44600.00%
UBER230609C000390002023-06-02 3:59PM EDT39.001.100.000.000.00-1,77300.00%
UBER230609C000395002023-06-02 3:59PM EDT39.500.780.000.000.00-3,04500.00%
UBER230609C000400002023-06-02 3:59PM EDT40.000.550.000.000.00-2,37401.56%
UBER230609C000405002023-06-02 3:59PM EDT40.500.360.000.000.00-3,10906.25%
UBER230609C000410002023-06-02 3:59PM EDT41.000.230.000.000.00-2,60406.25%
UBER230609C000415002023-06-02 3:51PM EDT41.500.140.000.000.00-260012.50%
UBER230609C000420002023-06-02 3:56PM EDT42.000.080.000.000.00-485012.50%
UBER230609C000425002023-06-02 3:52PM EDT42.500.060.000.000.00-246012.50%
UBER230609C000430002023-06-02 3:59PM EDT43.000.050.000.000.00-291012.50%
UBER230609C000435002023-06-02 3:50PM EDT43.500.040.000.000.00-12025.00%
UBER230609C000440002023-06-02 3:24PM EDT44.000.040.000.000.00-56025.00%
UBER230609C000445002023-06-02 11:16AM EDT44.500.020.000.000.00-11025.00%
UBER230609C000450002023-06-02 3:04PM EDT45.000.020.000.000.00-52025.00%
UBER230609C000460002023-05-25 10:02AM EDT46.000.020.000.000.00-5025.00%
UBER230609C000470002023-05-24 9:46AM EDT47.000.040.000.000.00-10025.00%
UBER230609C000480002023-05-09 9:44AM EDT48.000.040.000.000.00--050.00%
UBER230609C000490002023-05-23 12:13PM EDT49.000.030.000.000.00--050.00%
UBER230609C000500002023-06-02 10:49AM EDT50.000.020.000.000.00-2050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230609P000200002023-05-01 10:32AM EDT20.000.040.000.010.00-1060206.25%
UBER230609P000210002023-04-28 3:52PM EDT21.000.080.000.030.00-2000218.75%
UBER230609P000220002023-05-02 11:35AM EDT22.000.020.000.020.00-11193.75%
UBER230609P000230002023-05-17 12:40PM EDT23.000.010.000.000.00-1050.00%
UBER230609P000240002023-05-05 11:45AM EDT24.000.040.000.040.00-113181.25%
UBER230609P000250002023-06-01 3:50PM EDT25.000.010.000.000.00-2050.00%
UBER230609P000260002023-05-26 11:09AM EDT26.000.010.000.000.00-2050.00%
UBER230609P000270002023-05-05 10:35AM EDT27.000.040.000.020.00-262131.25%
UBER230609P000280002023-06-01 3:53PM EDT28.000.020.000.000.00-25050.00%
UBER230609P000290002023-05-26 11:03AM EDT29.000.020.000.000.00-1050.00%
UBER230609P000300002023-05-30 11:01AM EDT30.000.020.000.000.00-4050.00%
UBER230609P000310002023-06-01 2:50PM EDT31.000.010.000.000.00-1050.00%
UBER230609P000315002023-05-31 11:17AM EDT31.500.020.000.000.00--050.00%
UBER230609P000320002023-05-31 10:01AM EDT32.000.030.000.000.00-1050.00%
UBER230609P000330002023-06-02 1:35PM EDT33.000.010.000.000.00-1050.00%
UBER230609P000335002023-06-02 2:20PM EDT33.500.030.000.000.00-70025.00%
UBER230609P000340002023-06-02 3:37PM EDT34.000.020.000.000.00-18025.00%
UBER230609P000345002023-06-02 3:03PM EDT34.500.020.000.000.00-133025.00%
UBER230609P000350002023-06-02 3:49PM EDT35.000.030.000.000.00-83025.00%
UBER230609P000355002023-06-02 2:19PM EDT35.500.030.000.000.00-38025.00%
UBER230609P000360002023-06-02 3:53PM EDT36.000.050.000.000.00-305025.00%
UBER230609P000365002023-06-02 3:59PM EDT36.500.050.000.000.00-221025.00%
UBER230609P000370002023-06-02 3:49PM EDT37.000.060.000.000.00-1,954012.50%
UBER230609P000375002023-06-02 3:23PM EDT37.500.100.000.000.00-408012.50%
UBER230609P000380002023-06-02 3:35PM EDT38.000.150.000.000.00-166012.50%
UBER230609P000385002023-06-02 3:59PM EDT38.500.230.000.000.00-41406.25%
UBER230609P000390002023-06-02 3:59PM EDT39.000.360.000.000.00-35706.25%
UBER230609P000395002023-06-02 3:48PM EDT39.500.580.000.000.00-32601.56%
UBER230609P000400002023-06-02 3:56PM EDT40.000.850.000.000.00-78600.00%
UBER230609P000405002023-06-02 3:59PM EDT40.501.130.000.000.00-900.00%
UBER230609P000410002023-06-02 2:20PM EDT41.001.590.000.000.00-6200.00%
UBER230609P000415002023-06-02 10:39AM EDT41.502.450.000.000.00-300.00%
UBER230609P000420002023-06-02 2:37PM EDT42.002.450.000.000.00-200.00%
UBER230609P000425002023-06-02 11:12AM EDT42.503.180.000.000.00-600.00%
UBER230609P000430002023-06-02 2:17PM EDT43.003.450.000.000.00-1100.00%
UBER230609P000435002023-06-02 1:42PM EDT43.503.850.000.000.00-100.00%
UBER230609P000440002023-06-02 1:48PM EDT44.004.350.000.000.00-100.00%
UBER230609P000445002023-06-02 1:00PM EDT44.505.000.000.000.00-200.00%
UBER230609P000450002023-06-02 1:36PM EDT45.005.300.000.000.00-100.00%
UBER230609P000460002023-06-01 11:58AM EDT46.008.000.000.000.00-300.00%
UBER230609P000470002023-06-02 12:43PM EDT47.007.500.000.000.00-500.00%
UBER230609P000480002023-06-02 9:55AM EDT48.008.800.000.000.00-100.00%
UBER230609P000490002023-06-02 10:50AM EDT49.009.850.000.000.00-300.00%
UBER230609P000500002023-06-02 1:30PM EDT50.0010.250.000.000.00-400.00%