Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.44-1.38 (-3.65%)
As of 02:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220121C000030002022-01-19 12:07PM EST3.0034.9533.5533.800.00-22092,818.75%
UBER220121C000050002022-01-18 11:41AM EST5.0034.2331.6031.750.00-1282,196.88%
UBER220121C000080002022-01-14 3:19PM EST8.0033.1528.6028.750.00-1191,671.88%
UBER220121C000100002022-01-21 12:57PM EST10.0026.9026.5526.75-6.65-19.82%196101,403.13%
UBER220121C000130002022-01-21 10:58AM EST13.0023.8023.5523.75-1.79-6.99%11461,134.38%
UBER220121C000150002022-01-21 1:41PM EST15.0021.7921.6521.80-2.36-9.77%611,5851,053.13%
UBER220121C000180002022-01-21 1:28PM EST18.0018.7018.6018.75-1.20-6.03%37565826.56%
UBER220121C000200002022-01-21 1:45PM EST20.0016.8915.9516.80-0.86-4.85%246899789.84%
UBER220121C000230002022-01-21 1:31PM EST23.0013.6513.6513.75-2.45-15.22%41138587.50%
UBER220121C000250002022-01-21 1:00PM EST25.0012.0011.6011.75-1.80-13.04%271,397486.72%
UBER220121C000280002022-01-21 2:35PM EST28.008.518.608.75-2.07-19.57%102917365.63%
UBER220121C000300002022-01-21 2:13PM EST30.007.006.606.75-0.91-11.50%2166,051289.06%
UBER220121C000320002022-01-21 2:34PM EST32.004.533.904.80-1.88-29.33%1,34333,076246.09%
UBER220121C000330002022-01-19 1:16PM EST33.005.353.603.800.00-313183.20%
UBER220121C000340002022-01-21 10:43AM EST34.002.602.542.79-2.55-49.51%1935137.11%
UBER220121C000350002022-01-21 2:31PM EST35.001.621.671.74-1.33-45.08%1,18860,465105.08%
UBER220121C000360002022-01-21 2:39PM EST36.000.750.610.76-1.20-61.54%71220556.84%
UBER220121C000370002022-01-21 2:38PM EST37.000.070.060.08-1.02-93.58%19,98120,95335.55%
UBER220121C000380002022-01-21 2:15PM EST38.000.010.000.01-0.43-97.73%2,7741,92042.19%
UBER220121C000390002022-01-21 2:06PM EST39.000.010.000.01-0.13-92.86%7614,09859.38%
UBER220121C000400002022-01-21 2:19PM EST40.000.010.000.01-0.03-75.00%54233,21275.00%
UBER220121C000410002022-01-21 12:28PM EST41.000.010.000.01-0.01-50.00%815,09793.75%
UBER220121C000420002022-01-21 1:15PM EST42.000.010.000.010.00-13229,121109.38%
UBER220121C000425002022-01-21 2:23PM EST42.500.010.000.010.00-246,202118.75%
UBER220121C000430002022-01-21 2:34PM EST43.000.010.000.010.00-604,749125.00%
UBER220121C000440002022-01-21 2:05PM EST44.000.010.000.010.00-798,823143.75%
UBER220121C000450002022-01-21 2:06PM EST45.000.010.000.010.00-27746,172156.25%
UBER220121C000460002022-01-21 2:39PM EST46.000.010.000.010.00-894,328168.75%
UBER220121C000470002022-01-21 2:10PM EST47.000.010.000.010.00-10329,576181.25%
UBER220121C000480002022-01-21 2:03PM EST48.000.040.000.01+0.03+300.00%544,361193.75%
UBER220121C000490002022-01-20 2:29PM EST49.000.010.000.010.00-14,190212.50%
UBER220121C000500002022-01-21 2:04PM EST50.000.010.000.010.00-71118,394225.00%
UBER220121C000510002022-01-20 10:04AM EST51.000.010.000.010.00-1309237.50%
UBER220121C000520002022-01-14 3:43PM EST52.000.010.000.020.00-1204262.50%
UBER220121C000525002022-01-20 2:39PM EST52.500.010.000.010.00-3425,111250.00%
UBER220121C000530002022-01-18 11:31AM EST53.000.020.000.050.00-2232309.38%
UBER220121C000540002022-01-14 11:01AM EST54.000.010.000.030.00-5104303.13%
UBER220121C000550002022-01-21 11:24AM EST55.000.010.000.010.00-1635,706281.25%
UBER220121C000575002022-01-21 12:12PM EST57.500.010.000.010.00-17,160312.50%
UBER220121C000600002022-01-20 10:30AM EST60.000.010.000.010.00-4109,186337.50%
UBER220121C000625002022-01-20 3:52PM EST62.500.010.000.010.00-69,018350.00%
UBER220121C000650002022-01-20 12:43PM EST65.000.010.000.010.00-1219,815375.00%
UBER220121C000675002022-01-18 11:54AM EST67.500.010.000.010.00-1008,063400.00%
UBER220121C000700002022-01-20 1:32PM EST70.000.010.000.010.00-2031,573425.00%
UBER220121C000750002022-01-06 3:48PM EST75.000.010.000.010.00-121,739462.50%
UBER220121C000800002022-01-05 3:31PM EST80.000.010.000.010.00-120,103500.00%
UBER220121C000850002021-12-17 3:55PM EST85.000.010.000.010.00-108,994525.00%
UBER220121C000900002022-01-18 11:51AM EST90.000.010.000.010.00-13,702562.50%
UBER220121C000950002022-01-06 2:35PM EST95.000.010.000.010.00-16,957600.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220121P000030002021-12-13 3:43PM EST3.000.010.000.000.00-2050.00%
UBER220121P000050002021-11-30 3:42PM EST5.000.010.000.020.00-12,1601,400.00%
UBER220121P000080002022-01-07 3:42PM EST8.000.010.000.010.00-12,6701,000.00%
UBER220121P000100002021-12-27 10:12AM EST10.000.010.000.010.00-12,685850.00%
UBER220121P000130002021-12-03 3:21PM EST13.000.030.000.020.00-121,121737.50%
UBER220121P000150002022-01-12 11:04AM EST15.000.010.000.010.00-809,767600.00%
UBER220121P000180002021-12-22 3:15PM EST18.000.010.000.010.00-103,610475.00%
UBER220121P000200002022-01-21 12:34PM EST20.000.010.000.010.00-112,023412.50%
UBER220121P000230002022-01-21 12:34PM EST23.000.010.000.01-0.01-50.00%114,466325.00%
UBER220121P000250002022-01-21 1:59PM EST25.000.010.000.010.00-144,551275.00%
UBER220121P000280002022-01-21 11:26AM EST28.000.010.000.010.00-314,739193.75%
UBER220121P000300002022-01-21 2:25PM EST30.000.010.000.010.00-615,091150.00%
UBER220121P000320002022-01-21 2:18PM EST32.000.010.000.010.00-15415,251103.13%
UBER220121P000330002022-01-21 10:13AM EST33.000.010.000.01-0.01-50.00%1591681.25%
UBER220121P000340002022-01-21 11:26AM EST34.000.010.000.02-0.02-66.67%752,66565.63%
UBER220121P000350002022-01-21 2:29PM EST35.000.010.000.02-0.02-66.67%3,90353,05047.66%
UBER220121P000360002022-01-21 2:35PM EST36.000.050.010.03-0.05-50.00%6,2745,16921.88%
UBER220121P000370002022-01-21 2:36PM EST37.000.500.350.42+0.25+100.00%26,54124,0510.00%
UBER220121P000380002022-01-21 2:35PM EST38.001.501.291.43+0.89+145.90%3,1407,0850.00%
UBER220121P000390002022-01-21 1:56PM EST39.002.502.282.35+1.16+86.57%3,0906,2280.00%
UBER220121P000400002022-01-21 2:38PM EST40.003.303.303.40+1.07+47.98%2,25642,6930.00%
UBER220121P000410002022-01-21 1:50PM EST41.004.004.304.50+0.75+23.08%8166,7970.00%
UBER220121P000420002022-01-21 2:32PM EST42.005.405.305.45+1.28+31.07%57133,2130.00%
UBER220121P000425002022-01-21 1:59PM EST42.505.625.805.95+1.13+25.17%272,4030.00%
UBER220121P000430002022-01-21 2:37PM EST43.006.356.306.40+1.18+22.82%598,6630.00%
UBER220121P000440002022-01-21 2:24PM EST44.007.137.257.40+1.85+35.04%1224,9310.00%
UBER220121P000450002022-01-21 2:40PM EST45.008.408.258.40+1.20+16.67%46834,5740.00%
UBER220121P000460002022-01-21 2:22PM EST46.009.119.359.45+1.51+19.87%391740.00%
UBER220121P000470002022-01-21 1:43PM EST47.0010.1510.2510.40+1.13+12.53%469,0570.00%
UBER220121P000480002022-01-20 3:34PM EST48.009.9511.2511.350.00-10760.00%
UBER220121P000490002022-01-18 10:25AM EST49.008.4512.2512.400.00-8330.00%
UBER220121P000500002022-01-21 2:33PM EST50.0013.4513.2513.45+2.00+17.47%35720,9380.00%
UBER220121P000510002022-01-18 11:32AM EST51.0012.0514.3014.450.00-110.00%
UBER220121P000520002022-01-18 12:00AM EST52.009.1515.2515.500.00--20.00%
UBER220121P000525002022-01-21 10:02AM EST52.5015.6015.7516.00+1.99+14.62%51,1080.00%
UBER220121P000530002022-01-21 9:43AM EST53.0016.2516.2516.40+4.25+35.42%110.00%
UBER220121P000540002022-01-18 11:32AM EST54.0015.0517.2517.450.00-440.00%
UBER220121P000550002022-01-21 2:00PM EST55.0018.1218.3018.55+1.57+9.49%19415,8230.00%
UBER220121P000575002022-01-20 10:38AM EST57.5018.1520.7520.900.00-14760.00%
UBER220121P000600002022-01-21 1:27PM EST60.0023.3023.2023.35+1.40+6.39%918,3250.00%
UBER220121P000625002022-01-19 3:16PM EST62.5024.3025.9026.150.00-11,112500.00%
UBER220121P000650002022-01-21 2:25PM EST65.0028.2628.2528.40+3.96+16.30%14940.00%
UBER220121P000675002022-01-06 3:59PM EST67.5025.4530.7530.950.00-20260.00%
UBER220121P000700002022-01-11 1:29PM EST70.0026.3533.3033.550.00-1850.00%
UBER220121P000750002022-01-20 9:36AM EST75.0036.6138.3038.550.00-1880.00%
UBER220121P000800002022-01-20 1:11PM EST80.0041.0543.2043.650.00-19679.69%
UBER220121P000850002021-12-21 10:39AM EST85.0043.9048.2048.450.00-190.00%
UBER220121P000900002021-11-17 3:43PM EST90.0046.0850.1050.450.00-100.00%
UBER220121P000950002021-12-27 9:48AM EST95.0051.8058.3058.400.00-100.00%