Singapore markets close in 2 hours 41 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.72+0.22 (+0.83%)
At close: 04:00PM EDT
26.79 +0.07 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221007C000150002022-10-03 2:59PM EDT15.0011.800.000.000.00-400.00%
UBER221007C000190002022-09-23 9:40AM EDT19.009.300.000.000.00-200.00%
UBER221007C000200002022-10-03 2:59PM EDT20.006.800.000.000.00-200.00%
UBER221007C000210002022-09-30 10:38AM EDT21.006.250.000.000.00-800.00%
UBER221007C000215002022-09-30 2:42PM EDT21.505.550.000.000.00-100.00%
UBER221007C000220002022-09-30 10:10AM EDT22.005.060.000.000.00-100.00%
UBER221007C000225002022-09-29 9:32AM EDT22.505.220.000.000.00-2000.00%
UBER221007C000230002022-09-23 2:28PM EDT23.004.800.000.000.00-1300.00%
UBER221007C000235002022-09-29 10:14AM EDT23.503.400.000.000.00-500.00%
UBER221007C000240002022-09-30 3:56PM EDT24.002.700.000.000.00-4600.00%
UBER221007C000245002022-10-03 3:57PM EDT24.502.270.000.000.00-1300.00%
UBER221007C000250002022-10-03 2:13PM EDT25.001.870.000.000.00-1800.00%
UBER221007C000255002022-10-03 3:45PM EDT25.501.460.000.000.00-6900.00%
UBER221007C000260002022-10-03 3:59PM EDT26.001.120.000.000.00-39100.00%
UBER221007C000265002022-10-03 3:59PM EDT26.500.820.000.000.00-43200.00%
UBER221007C000270002022-10-03 3:59PM EDT27.000.580.000.000.00-2,11003.13%
UBER221007C000275002022-10-03 3:59PM EDT27.500.370.000.000.00-68506.25%
UBER221007C000280002022-10-03 3:58PM EDT28.000.220.000.000.00-994012.50%
UBER221007C000285002022-10-03 3:59PM EDT28.500.140.000.000.00-1,259012.50%
UBER221007C000290002022-10-03 3:56PM EDT29.000.060.000.000.00-517025.00%
UBER221007C000295002022-10-03 3:59PM EDT29.500.040.000.000.00-285025.00%
UBER221007C000300002022-10-03 3:29PM EDT30.000.030.000.000.00-126025.00%
UBER221007C000305002022-10-03 3:48PM EDT30.500.020.000.000.00-106025.00%
UBER221007C000310002022-10-03 3:46PM EDT31.000.010.000.000.00-15025.00%
UBER221007C000315002022-10-03 3:46PM EDT31.500.010.000.000.00-11050.00%
UBER221007C000320002022-10-03 2:53PM EDT32.000.010.000.000.00-40050.00%
UBER221007C000325002022-10-03 2:09PM EDT32.500.010.000.000.00-1050.00%
UBER221007C000330002022-10-03 1:10PM EDT33.000.010.000.000.00-2050.00%
UBER221007C000335002022-10-03 1:21PM EDT33.500.010.000.000.00-2050.00%
UBER221007C000340002022-10-03 10:42AM EDT34.000.010.000.000.00-5050.00%
UBER221007C000345002022-09-29 12:59PM EDT34.500.020.000.000.00-1050.00%
UBER221007C000350002022-10-03 11:59AM EDT35.000.010.000.000.00-7050.00%
UBER221007C000355002022-09-20 1:46PM EDT35.500.310.000.000.00--050.00%
UBER221007C000360002022-10-03 9:31AM EDT36.000.010.010.000.00-10109.38%
UBER221007C000365002022-09-23 1:10PM EDT36.500.020.000.000.00-1050.00%
UBER221007C000370002022-10-03 1:10PM EDT37.000.010.000.000.00-1050.00%
UBER221007C000375002022-09-21 3:36PM EDT37.500.050.000.000.00--050.00%
UBER221007C000380002022-09-30 2:11PM EDT38.000.010.000.000.00-22050.00%
UBER221007C000390002022-09-20 10:54AM EDT39.000.070.000.000.00-4050.00%
UBER221007C000400002022-09-20 10:03AM EDT40.000.060.000.000.00-52050.00%
UBER221007C000410002022-09-16 11:30AM EDT41.000.050.000.000.00-200050.00%
UBER221007C000440002022-09-28 12:15PM EDT44.000.020.000.000.00--050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221007P000190002022-09-23 9:44AM EDT19.000.030.000.000.00-1050.00%
UBER221007P000200002022-10-03 9:36AM EDT20.000.010.000.000.00-1050.00%
UBER221007P000205002022-09-29 11:26AM EDT20.500.020.000.000.00--050.00%
UBER221007P000210002022-09-29 1:16PM EDT21.000.050.000.000.00-10050.00%
UBER221007P000215002022-09-30 10:46AM EDT21.500.030.000.000.00-2050.00%
UBER221007P000220002022-10-03 12:20PM EDT22.000.020.000.000.00-19050.00%
UBER221007P000225002022-10-03 12:48PM EDT22.500.030.000.000.00-506050.00%
UBER221007P000230002022-10-03 2:51PM EDT23.000.030.000.000.00-269050.00%
UBER221007P000235002022-10-03 12:53PM EDT23.500.080.000.000.00-113025.00%
UBER221007P000240002022-10-03 3:59PM EDT24.000.080.000.000.00-137025.00%
UBER221007P000245002022-10-03 3:59PM EDT24.500.110.000.000.00-402025.00%
UBER221007P000250002022-10-03 3:48PM EDT25.000.190.000.000.00-930012.50%
UBER221007P000255002022-10-03 3:59PM EDT25.500.300.000.000.00-694012.50%
UBER221007P000260002022-10-03 3:59PM EDT26.000.430.000.000.00-72706.25%
UBER221007P000265002022-10-03 3:58PM EDT26.500.630.000.000.00-48203.13%
UBER221007P000270002022-10-03 3:58PM EDT27.000.870.000.000.00-19700.00%
UBER221007P000275002022-10-03 3:59PM EDT27.501.180.000.000.00-4200.00%
UBER221007P000280002022-10-03 2:59PM EDT28.001.410.000.000.00-1200.00%
UBER221007P000285002022-10-03 9:33AM EDT28.502.190.000.000.00-100.00%
UBER221007P000290002022-10-03 1:36PM EDT29.002.400.000.000.00-400.00%
UBER221007P000295002022-10-03 1:21PM EDT29.503.020.000.000.00-300.00%
UBER221007P000300002022-10-03 3:50PM EDT30.003.350.000.000.00-2700.00%
UBER221007P000305002022-10-03 2:50PM EDT30.503.800.000.000.00-100.00%
UBER221007P000310002022-09-30 3:31PM EDT31.004.150.000.000.00-900.00%
UBER221007P000315002022-09-28 11:00AM EDT31.504.050.000.000.00-400.00%
UBER221007P000320002022-09-30 3:48PM EDT32.005.270.000.000.00-700.00%
UBER221007P000325002022-10-03 9:39AM EDT32.506.400.000.000.00-100.00%
UBER221007P000330002022-10-03 9:40AM EDT33.005.900.000.000.00-600.00%
UBER221007P000335002022-09-29 2:59PM EDT33.507.470.000.000.00-500.00%
UBER221007P000340002022-09-28 12:39PM EDT34.006.300.000.000.00-100.00%
UBER221007P000345002022-09-27 12:15PM EDT34.507.270.000.000.00-500.00%
UBER221007P000350002022-09-29 2:14PM EDT35.008.910.000.000.00-300.00%
UBER221007P000355002022-09-20 3:43PM EDT35.504.190.000.000.00--00.00%
UBER221007P000360002022-09-21 12:36PM EDT36.004.900.000.000.00-100.00%
UBER221007P000370002022-09-21 2:05PM EDT37.006.400.000.000.00--00.00%
UBER221007P000375002022-09-27 10:43AM EDT37.509.300.000.000.00--00.00%
UBER221007P000380002022-09-20 1:15PM EDT38.006.530.000.000.00--00.00%
UBER221007P000400002022-09-30 9:48AM EDT40.0013.400.000.000.00-100.00%
UBER221007P000410002022-09-16 9:37AM EDT41.009.470.000.000.00--00.00%
UBER221007P000430002022-09-27 10:43AM EDT43.0014.800.000.000.00--00.00%
UBER221007P000440002022-09-29 12:16PM EDT44.0017.400.000.000.00-100.00%