Singapore markets open in 3 hours 48 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.62-5.68 (-7.64%)
At close: 04:00PM EDT
68.74 +0.11 (+0.17%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240719C000175002024-07-15 10:50AM EDT17.5053.5049.0553.500.00-119728.91%
UBER240719C000200002024-06-27 9:32AM EDT20.0051.0047.0051.000.00-197768.75%
UBER240719C000225002024-07-15 12:05PM EDT22.5049.7044.0548.500.00-1341600.00%
UBER240719C000250002024-07-16 2:48PM EDT25.0050.1041.5546.000.00-11277546.88%
UBER240719C000275002024-06-12 3:22PM EDT27.5046.1744.5545.600.00-1981,105.08%
UBER240719C000300002024-07-16 12:42PM EDT30.0044.7036.5541.000.00-1451455.47%
UBER240719C000325002024-07-17 11:03AM EDT32.5037.5934.0538.00-4.91-11.55%1212721.48%
UBER240719C000350002024-07-16 11:02AM EDT35.0039.6731.5535.850.00-1386342.19%
UBER240719C000375002024-07-10 10:38AM EDT37.5032.2029.0533.350.00-2676310.16%
UBER240719C000400002024-07-16 3:12PM EDT40.0035.4027.0030.850.00-11639350.78%
UBER240719C000425002024-07-17 3:03PM EDT42.5026.8024.1028.35-5.50-17.03%1383262.50%
UBER240719C000450002024-07-15 3:21PM EDT45.0027.1522.0024.90+0.50+1.88%7521407.42%
UBER240719C000475002024-07-15 11:13AM EDT47.5021.4019.7022.40-2.25-9.51%1689367.19%
UBER240719C000500002024-07-17 1:26PM EDT50.0019.1016.6019.85-5.75-23.14%461,037324.41%
UBER240719C000525002024-07-17 2:06PM EDT52.5016.6415.2517.35-6.31-27.49%34483175.00%
UBER240719C000550002024-07-17 11:11AM EDT55.0015.5512.6514.85-4.52-22.52%231,592140.23%
UBER240719C000575002024-07-17 3:33PM EDT57.5011.7310.2512.30-4.96-29.72%19544120.90%
UBER240719C000580002024-07-17 12:08PM EDT58.0012.059.5011.80-1.25-9.40%41187.50%
UBER240719C000590002024-07-15 9:39AM EDT59.0012.308.9010.850.00-18119.34%
UBER240719C000600002024-07-17 3:33PM EDT60.009.007.909.15-5.45-37.72%725,798134.08%
UBER240719C000610002024-07-15 3:12PM EDT61.009.056.908.85-2.25-19.91%11798.63%
UBER240719C000620002024-07-17 9:48AM EDT62.0010.105.307.85-0.12-1.17%320153.32%
UBER240719C000625002024-07-17 3:59PM EDT62.506.255.907.35-5.45-46.58%371,772102.73%
UBER240719C000630002024-07-17 3:36PM EDT63.006.505.507.60-4.65-41.70%164122.75%
UBER240719C000640002024-07-17 10:09AM EDT64.006.824.004.95-2.30-25.22%17073.05%
UBER240719C000650002024-07-17 2:57PM EDT65.004.053.404.95-5.75-58.67%583,97075.39%
UBER240719C000660002024-07-17 3:43PM EDT66.003.152.813.25-5.55-63.79%165254.59%
UBER240719C000670002024-07-17 2:02PM EDT67.002.221.712.34-5.53-71.35%167556.35%
UBER240719C000675002024-07-17 3:43PM EDT67.501.961.591.75-5.09-72.20%1273,97344.73%
UBER240719C000680002024-07-17 3:56PM EDT68.001.391.301.38-5.26-79.10%24420942.09%
UBER240719C000690002024-07-17 3:59PM EDT69.000.840.800.84-4.80-85.11%1,03061840.92%
UBER240719C000700002024-07-17 3:59PM EDT70.000.460.430.46-3.99-89.66%18,17525,37440.04%
UBER240719C000710002024-07-17 3:59PM EDT71.000.370.150.36-3.23-89.72%3,3312,93047.17%
UBER240719C000720002024-07-17 3:59PM EDT72.000.130.120.13-2.92-95.74%2,2582,41541.80%
UBER240719C000725002024-07-17 3:59PM EDT72.500.090.080.10-2.11-95.91%1,2898,50743.16%
UBER240719C000730002024-07-17 3:55PM EDT73.000.080.070.08-1.78-95.70%1,4853,05244.92%
UBER240719C000740002024-07-17 3:56PM EDT74.000.060.030.06-1.12-94.92%1,8664,24649.22%
UBER240719C000750002024-07-17 3:57PM EDT75.000.030.020.08-0.66-95.65%2,94413,67054.30%
UBER240719C000760002024-07-17 3:59PM EDT76.000.030.030.04-0.36-92.31%1,5671,73157.42%
UBER240719C000770002024-07-17 3:59PM EDT77.000.030.020.03-0.20-86.96%4541,69960.16%
UBER240719C000775002024-07-17 3:22PM EDT77.500.020.020.05-0.14-87.50%1149,47066.41%
UBER240719C000780002024-07-17 3:26PM EDT78.000.030.010.23-0.10-76.92%3042,00685.94%
UBER240719C000790002024-07-17 2:22PM EDT79.000.020.010.02-0.08-80.00%2256267.19%
UBER240719C000800002024-07-17 3:39PM EDT80.000.010.010.02-0.04-80.00%8807,37071.88%
UBER240719C000810002024-07-17 1:46PM EDT81.000.010.010.02-0.02-66.67%179876.56%
UBER240719C000820002024-07-16 3:06PM EDT82.000.010.000.100.00-334796.09%
UBER240719C000825002024-07-17 2:49PM EDT82.500.010.000.020.00-146,10679.69%
UBER240719C000830002024-07-16 2:33PM EDT83.000.020.000.030.00-20512385.94%
UBER240719C000840002024-07-15 9:46AM EDT84.000.010.000.750.00-169169156.64%
UBER240719C000850002024-07-17 2:19PM EDT85.000.010.000.010.00-104,19584.38%
UBER240719C000875002024-07-16 10:09AM EDT87.500.010.000.050.00-41,523114.06%
UBER240719C000900002024-07-17 3:19PM EDT90.000.010.000.010.00-211,797106.25%
UBER240719C000950002024-07-15 10:04AM EDT95.000.020.000.050.00-12,216146.88%
UBER240719C001000002024-07-11 11:42AM EDT100.000.010.000.020.00-101,734150.00%
UBER240719C001050002024-07-12 12:52PM EDT105.000.020.000.010.00-21,097156.25%
UBER240719C001100002024-07-05 2:36PM EDT110.000.010.000.750.00-4521297.27%
UBER240719C001150002024-07-03 11:54AM EDT115.000.010.000.150.00-10307248.44%
UBER240719C001200002024-07-16 12:38PM EDT120.000.040.000.050.00-151,478234.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240719P000175002024-01-12 12:42PM EDT17.500.030.000.080.00-3325609.38%
UBER240719P000200002024-07-10 9:46AM EDT20.000.010.000.010.00-50170450.00%
UBER240719P000225002024-04-17 9:30AM EDT22.500.010.000.180.00-151,306554.69%
UBER240719P000250002024-06-25 9:30AM EDT25.000.040.000.040.00-15,862421.88%
UBER240719P000275002024-05-14 11:55AM EDT27.500.120.000.080.00-2291,770415.63%
UBER240719P000300002024-06-05 12:51PM EDT30.000.010.000.040.00-2403,921350.00%
UBER240719P000325002024-05-31 11:55AM EDT32.500.010.000.270.00-2402,133406.25%
UBER240719P000350002024-05-14 1:29PM EDT35.000.020.000.080.00-11,069312.50%
UBER240719P000375002024-05-15 2:28PM EDT37.500.020.000.080.00-102,626282.81%
UBER240719P000400002024-07-17 1:46PM EDT40.000.010.000.01-0.08-88.89%31,363206.25%
UBER240719P000425002024-06-05 11:43AM EDT42.500.020.000.040.00-5833209.38%
UBER240719P000450002024-07-15 12:08PM EDT45.000.020.000.030.00-39,099181.25%
UBER240719P000475002024-07-15 2:29PM EDT47.500.010.000.100.00-303,111185.94%
UBER240719P000500002024-07-16 12:38PM EDT50.000.030.000.000.00-152,16950.00%
UBER240719P000525002024-07-15 10:39AM EDT52.500.030.000.050.00-21,391128.13%
UBER240719P000550002024-07-16 10:38AM EDT55.000.010.000.010.00-152,88890.63%
UBER240719P000575002024-07-15 9:45AM EDT57.500.010.000.020.00-2085,51078.13%
UBER240719P000580002024-07-15 12:17PM EDT58.000.010.000.010.00-373868.75%
UBER240719P000590002024-07-17 10:40AM EDT59.000.010.000.010.00-108262.50%
UBER240719P000600002024-07-17 3:40PM EDT60.000.010.000.010.00-33215,72156.25%
UBER240719P000610002024-07-16 9:46AM EDT61.000.010.000.020.00-259154.69%
UBER240719P000620002024-07-17 3:57PM EDT62.000.020.010.630.00-6795694.14%
UBER240719P000625002024-07-17 3:56PM EDT62.500.030.010.50+0.01+50.00%28717,16183.20%
UBER240719P000630002024-07-17 2:53PM EDT63.000.020.010.230.00-3452764.06%
UBER240719P000640002024-07-17 3:59PM EDT64.000.040.030.04+0.03+300.00%24139643.36%
UBER240719P000650002024-07-17 3:48PM EDT65.000.090.080.09+0.08+800.00%6047,56942.19%
UBER240719P000660002024-07-17 3:59PM EDT66.000.170.170.20+0.15+750.00%10756241.70%
UBER240719P000670002024-07-17 3:58PM EDT67.000.350.310.37+0.32+1,066.67%2741,57339.65%
UBER240719P000675002024-07-17 3:52PM EDT67.500.470.390.52+0.44+1,466.67%1,79412,11839.84%
UBER240719P000680002024-07-17 3:56PM EDT68.000.600.630.68+0.58+2,900.00%1,7831,67738.77%
UBER240719P000690002024-07-17 3:59PM EDT69.001.070.891.16+1.03+2,575.00%8671,96538.48%
UBER240719P000700002024-07-17 3:59PM EDT70.001.751.621.67+1.70+2,428.57%6,3947,94131.84%
UBER240719P000710002024-07-17 3:58PM EDT71.002.472.352.62+2.36+2,145.46%1,9932,13240.23%
UBER240719P000720002024-07-17 3:27PM EDT72.003.001.543.75+2.78+1,263.64%1,1021,64658.50%
UBER240719P000725002024-07-17 2:14PM EDT72.503.603.805.00+3.29+1,061.29%2952,84572.36%
UBER240719P000730002024-07-17 3:34PM EDT73.003.784.254.40+3.30+687.50%7501,79734.38%
UBER240719P000740002024-07-17 3:28PM EDT74.004.953.256.90+4.15+518.75%170948139.21%
UBER240719P000750002024-07-17 3:58PM EDT75.006.086.108.25+4.82+382.54%2371,073113.77%
UBER240719P000760002024-07-17 3:58PM EDT76.007.136.609.20+5.73+409.29%25144106.54%
UBER240719P000770002024-07-17 10:26AM EDT77.006.206.2510.25+3.94+174.34%58170189.45%
UBER240719P000775002024-07-17 9:54AM EDT77.505.757.0010.75+2.50+76.92%2252194.82%
UBER240719P000780002024-07-16 3:13PM EDT78.002.717.408.850.00---0.00%
UBER240719P000790002024-07-17 2:30PM EDT79.0010.349.2011.40+5.99+137.70%1318164.84%
UBER240719P000800002024-07-17 3:17PM EDT80.0011.0010.2013.25+6.15+126.80%1237125.39%
UBER240719P000810002024-07-17 10:08AM EDT81.009.8011.2013.10+0.92+10.36%2413162.89%
UBER240719P000820002024-07-17 11:18AM EDT82.0011.9012.2014.10+4.80+67.61%133170.90%
UBER240719P000825002024-07-17 9:44AM EDT82.5010.4012.7015.90-1.10-9.57%92150.59%
UBER240719P000830002024-07-16 2:37PM EDT83.008.1012.2015.350.00-62195.90%
UBER240719P000850002024-07-17 9:44AM EDT85.0013.0015.3018.30+2.90+28.71%124167.97%
UBER240719P000875002024-07-15 12:30PM EDT87.5015.2017.7019.650.00-20215.23%
UBER240719P000900002024-07-17 10:58AM EDT90.0019.6020.2023.35+4.20+27.27%40197.27%
UBER240719P000950002024-07-15 2:55PM EDT95.0022.8525.2027.550.00-23295.41%
UBER240719P001000002024-07-10 10:26AM EDT100.0030.2029.2033.450.00-100386.33%