Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.49 (+0.36%) Nasdaq
14,403.97 +63.98 (+0.45%) Bitcoin USD
43,843.88 -234.25 (-0.53%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231215C00017500 | 2023-11-17 9:33AM EST | 17.50 | 36.80 | 43.75 | 44.85 | 0.00 | - | 5 | 117 | 454.69% |
| UBER231215C00020000 | 2023-12-01 1:12PM EST | 20.00 | 37.50 | 41.15 | 42.05 | 0.00 | - | 22 | 55 | 501.56% |
| UBER231215C00022500 | 2023-11-13 9:35AM EST | 22.50 | 28.85 | 38.60 | 39.50 | 0.00 | - | 4 | 10 | 439.84% |
| UBER231215C00025000 | 2023-12-04 11:44AM EST | 25.00 | 35.16 | 35.85 | 36.95 | 0.00 | - | 5 | 204 | 384.77% |
| UBER231215C00027500 | 2023-12-06 11:44AM EST | 27.50 | 31.75 | 33.90 | 35.10 | 0.00 | - | 1 | 351 | 359.77% |
| UBER231215C00030000 | 2023-12-08 11:48AM EST | 30.00 | 32.04 | 31.60 | 32.10 | +2.02 | +6.73% | 42 | 704 | 287.50% |
| UBER231215C00032000 | 2023-11-30 12:50PM EST | 32.00 | 23.95 | 29.60 | 30.65 | 0.00 | - | - | 6 | 321.29% |
| UBER231215C00032500 | 2023-12-08 11:50AM EST | 32.50 | 29.43 | 29.10 | 29.40 | +1.51 | +5.41% | 23 | 618 | 220.31% |
| UBER231215C00033000 | 2023-11-30 2:29PM EST | 33.00 | 23.20 | 28.55 | 29.80 | 0.00 | - | 2 | 8 | 315.82% |
| UBER231215C00034000 | 2023-12-06 9:33AM EST | 34.00 | 25.05 | 27.50 | 27.90 | 0.00 | - | 4 | 10 | 50.00% |
| UBER231215C00035000 | 2023-12-08 1:40PM EST | 35.00 | 26.97 | 26.60 | 27.05 | +2.04 | +8.18% | 7 | 1,665 | 225.39% |
| UBER231215C00036000 | 2023-12-05 9:54AM EST | 36.00 | 22.10 | 25.55 | 26.75 | 0.00 | - | 4 | 32 | 274.81% |
| UBER231215C00037000 | 2023-12-01 3:21PM EST | 37.00 | 20.78 | 24.60 | 25.05 | 0.00 | - | 7 | 9 | 205.47% |
| UBER231215C00037500 | 2023-12-08 12:26PM EST | 37.50 | 24.45 | 24.15 | 24.55 | +2.23 | +10.04% | 60 | 1,229 | 207.03% |
| UBER231215C00038000 | 2023-11-30 3:01PM EST | 38.00 | 18.50 | 22.90 | 24.40 | 0.00 | - | - | 3 | 279.69% |
| UBER231215C00039000 | 2023-12-01 2:33PM EST | 39.00 | 18.85 | 22.60 | 23.70 | 0.00 | - | 7 | 7 | 240.23% |
| UBER231215C00040000 | 2023-12-08 2:24PM EST | 40.00 | 21.97 | 21.70 | 21.85 | +0.99 | +4.72% | 25 | 6,391 | 164.06% |
| UBER231215C00041000 | 2023-12-06 10:23AM EST | 41.00 | 20.95 | 20.70 | 20.85 | +2.45 | +13.24% | 1 | 9 | 155.47% |
| UBER231215C00042000 | 2023-12-01 1:16PM EST | 42.00 | 19.95 | 19.70 | 19.85 | +4.32 | +27.64% | 6 | 49 | 147.66% |
| UBER231215C00042500 | 2023-12-08 2:00PM EST | 42.50 | 19.48 | 19.20 | 20.10 | +1.03 | +5.58% | 18 | 24,327 | 202.73% |
| UBER231215C00043000 | 2023-12-08 11:28AM EST | 43.00 | 18.95 | 18.70 | 18.85 | +2.05 | +12.13% | 6 | 21 | 139.84% |
| UBER231215C00044000 | 2023-12-07 9:42AM EST | 44.00 | 15.75 | 17.70 | 17.85 | 0.00 | - | 1 | 19 | 132.03% |
| UBER231215C00045000 | 2023-12-08 3:52PM EST | 45.00 | 16.83 | 16.70 | 16.85 | +0.93 | +5.85% | 529 | 49,819 | 124.22% |
| UBER231215C00045500 | 2023-12-04 12:11PM EST | 45.50 | 14.70 | 16.20 | 16.40 | 0.00 | - | 1 | 8 | 126.56% |
| UBER231215C00046000 | 2023-12-08 11:22AM EST | 46.00 | 15.85 | 15.70 | 16.00 | +1.77 | +12.57% | 9 | 25 | 131.84% |
| UBER231215C00046500 | 2023-12-07 9:42AM EST | 46.50 | 13.25 | 15.20 | 15.35 | 0.00 | - | 14 | 40 | 113.28% |
| UBER231215C00047000 | 2023-12-08 3:18PM EST | 47.00 | 14.65 | 14.65 | 14.85 | +0.68 | +4.87% | 3 | 59 | 102.34% |
| UBER231215C00047500 | 2023-12-08 3:55PM EST | 47.50 | 14.28 | 13.90 | 15.15 | +0.81 | +6.01% | 39 | 6,377 | 141.21% |
| UBER231215C00048000 | 2023-12-07 2:23PM EST | 48.00 | 14.12 | 12.95 | 14.50 | +1.22 | +9.46% | 1 | 9 | 86.72% |
| UBER231215C00048500 | 2023-12-06 9:52AM EST | 48.50 | 11.20 | 12.50 | 14.15 | 0.00 | - | 5 | 7 | 107.81% |
| UBER231215C00049000 | 2023-12-08 3:44PM EST | 49.00 | 12.74 | 12.60 | 13.25 | +3.47 | +37.43% | 2 | 19 | 117.38% |
| UBER231215C00049500 | 2023-12-08 3:47PM EST | 49.50 | 12.21 | 12.05 | 12.55 | +1.31 | +12.02% | 3 | 6 | 96.09% |
| UBER231215C00050000 | 2023-12-08 3:55PM EST | 50.00 | 11.80 | 11.65 | 11.85 | +0.77 | +6.98% | 175 | 23,956 | 82.03% |
| UBER231215C00051000 | 2023-12-08 3:20PM EST | 51.00 | 10.85 | 10.70 | 11.00 | +0.82 | +8.18% | 41 | 135 | 92.19% |
| UBER231215C00052000 | 2023-12-08 11:41AM EST | 52.00 | 10.25 | 9.70 | 10.65 | +2.08 | +25.46% | 29 | 42 | 112.79% |
| UBER231215C00052500 | 2023-12-08 3:46PM EST | 52.50 | 9.31 | 9.20 | 9.45 | +0.78 | +9.14% | 327 | 26,710 | 77.73% |
| UBER231215C00053000 | 2023-12-08 2:25PM EST | 53.00 | 8.81 | 8.70 | 9.70 | +0.86 | +10.82% | 12 | 128 | 105.08% |
| UBER231215C00054000 | 2023-12-08 12:41PM EST | 54.00 | 7.85 | 6.95 | 8.20 | +1.00 | +14.60% | 457 | 1,088 | 95.80% |
| UBER231215C00055000 | 2023-12-08 3:57PM EST | 55.00 | 6.84 | 6.75 | 6.95 | +0.81 | +13.43% | 306 | 19,116 | 61.72% |
| UBER231215C00056000 | 2023-12-08 3:20PM EST | 56.00 | 5.60 | 5.75 | 5.95 | +0.50 | +9.80% | 47 | 2,466 | 54.10% |
| UBER231215C00057000 | 2023-12-08 3:56PM EST | 57.00 | 4.90 | 4.75 | 5.05 | +0.83 | +20.39% | 205 | 6,026 | 50.20% |
| UBER231215C00057500 | 2023-12-08 3:25PM EST | 57.50 | 4.40 | 4.30 | 4.60 | +0.69 | +18.60% | 936 | 15,371 | 57.62% |
| UBER231215C00058000 | 2023-12-08 3:57PM EST | 58.00 | 4.00 | 3.80 | 3.95 | +0.75 | +23.08% | 806 | 6,560 | 45.02% |
| UBER231215C00059000 | 2023-12-08 3:59PM EST | 59.00 | 2.89 | 2.91 | 3.05 | +0.47 | +19.42% | 852 | 9,247 | 41.11% |
| UBER231215C00060000 | 2023-12-08 3:59PM EST | 60.00 | 2.12 | 2.12 | 2.22 | +0.38 | +21.84% | 5,539 | 13,794 | 37.89% |
| UBER231215C00061000 | 2023-12-08 3:59PM EST | 61.00 | 1.46 | 1.47 | 1.50 | +0.25 | +20.66% | 1,913 | 6,549 | 35.55% |
| UBER231215C00062000 | 2023-12-08 3:59PM EST | 62.00 | 0.95 | 0.94 | 0.98 | +0.18 | +23.38% | 5,329 | 4,196 | 35.55% |
| UBER231215C00062500 | 2023-12-08 3:59PM EST | 62.50 | 0.73 | 0.74 | 0.78 | +0.11 | +17.74% | 2,706 | 21,390 | 35.74% |
| UBER231215C00063000 | 2023-12-08 3:59PM EST | 63.00 | 0.56 | 0.58 | 0.61 | +0.06 | +12.00% | 2,411 | 8,610 | 35.89% |
| UBER231215C00064000 | 2023-12-08 3:57PM EST | 64.00 | 0.37 | 0.34 | 0.37 | +0.06 | +19.35% | 2,878 | 1,979 | 36.72% |
| UBER231215C00065000 | 2023-12-08 3:59PM EST | 65.00 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 1,796 | 10,888 | 37.70% |
| UBER231215C00066000 | 2023-12-08 3:58PM EST | 66.00 | 0.10 | 0.12 | 0.13 | -0.04 | -28.57% | 1,206 | 138 | 38.87% |
| UBER231215C00067000 | 2023-12-08 3:49PM EST | 67.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 617 | 107 | 41.60% |
| UBER231215C00068000 | 2023-12-08 3:00PM EST | 68.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 166 | 4,361 | 43.56% |
| UBER231215C00069000 | 2023-12-08 1:22PM EST | 69.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 7 | 52 | 47.27% |
| UBER231215C00070000 | 2023-12-08 2:58PM EST | 70.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 41 | 1,684 | 50.39% |
| UBER231215C00080000 | 2023-12-04 9:54AM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 15 | 78.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER231215P00017500 | 2023-11-07 9:30AM EST | 17.50 | 0.19 | 0.00 | 0.06 | 0.00 | - | 1 | 533 | 390.63% |
| UBER231215P00020000 | 2023-11-08 9:40AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 607 | 50.00% |
| UBER231215P00022500 | 2023-10-26 11:21AM EST | 22.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 315.63% |
| UBER231215P00025000 | 2023-12-06 9:30AM EST | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 16,194 | 262.50% |
| UBER231215P00027500 | 2023-11-14 12:47PM EST | 27.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 1,331 | 256.25% |
| UBER231215P00030000 | 2023-12-06 1:07PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,932 | 193.75% |
| UBER231215P00032500 | 2023-12-06 11:32AM EST | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,714 | 201.56% |
| UBER231215P00035000 | 2023-12-05 12:56PM EST | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 2,801 | 175.00% |
| UBER231215P00037500 | 2023-12-08 12:27PM EST | 37.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 86 | 2,479 | 156.25% |
| UBER231215P00040000 | 2023-12-08 11:19AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 12,840 | 118.75% |
| UBER231215P00041000 | 2023-11-30 11:53AM EST | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 134.38% |
| UBER231215P00042500 | 2023-12-08 3:58PM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 15,721 | 103.13% |
| UBER231215P00043000 | 2023-11-22 9:37AM EST | 43.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 5 | 120.31% |
| UBER231215P00044000 | 2023-11-22 10:59AM EST | 44.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 50 | 112.50% |
| UBER231215P00045000 | 2023-12-08 12:02PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,021 | 87.50% |
| UBER231215P00045500 | 2023-11-22 3:52PM EST | 45.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 21 | 105.47% |
| UBER231215P00046000 | 2023-11-27 10:45AM EST | 46.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 4 | 102.34% |
| UBER231215P00046500 | 2023-11-20 12:24PM EST | 46.50 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 1 | 98.44% |
| UBER231215P00047000 | 2023-12-01 3:42PM EST | 47.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 31 | 95.31% |
| UBER231215P00047500 | 2023-12-08 12:39PM EST | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 6,291 | 75.00% |
| UBER231215P00048000 | 2023-12-07 10:54AM EST | 48.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 23 | 89.06% |
| UBER231215P00048500 | 2023-12-07 11:55AM EST | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 68.75% |
| UBER231215P00049000 | 2023-12-08 1:19PM EST | 49.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 52 | 65.63% |
| UBER231215P00049500 | 2023-12-08 1:40PM EST | 49.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 60 | 64.06% |
| UBER231215P00050000 | 2023-12-08 1:41PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 193 | 9,609 | 65.63% |
| UBER231215P00051000 | 2023-12-08 3:24PM EST | 51.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 46 | 1,316 | 64.06% |
| UBER231215P00052000 | 2023-12-08 11:17AM EST | 52.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 11 | 4,100 | 60.16% |
| UBER231215P00052500 | 2023-12-08 2:46PM EST | 52.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 46 | 3,789 | 57.03% |
| UBER231215P00053000 | 2023-12-08 3:51PM EST | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 1,028 | 52.34% |
| UBER231215P00054000 | 2023-12-08 3:21PM EST | 54.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 294 | 3,955 | 48.44% |
| UBER231215P00055000 | 2023-12-08 3:57PM EST | 55.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 89 | 16,162 | 45.31% |
| UBER231215P00056000 | 2023-12-08 3:56PM EST | 56.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 191 | 12,136 | 41.02% |
| UBER231215P00057000 | 2023-12-08 3:59PM EST | 57.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 2,011 | 5,942 | 37.50% |
| UBER231215P00057500 | 2023-12-08 3:48PM EST | 57.50 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 263 | 2,540 | 36.52% |
| UBER231215P00058000 | 2023-12-08 3:59PM EST | 58.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 1,037 | 2,395 | 34.77% |
| UBER231215P00059000 | 2023-12-08 3:57PM EST | 59.00 | 0.18 | 0.18 | 0.20 | -0.23 | -56.10% | 1,131 | 1,684 | 33.59% |
| UBER231215P00060000 | 2023-12-08 3:59PM EST | 60.00 | 0.39 | 0.37 | 0.39 | -0.32 | -45.07% | 3,347 | 5,012 | 32.91% |
| UBER231215P00061000 | 2023-12-08 3:57PM EST | 61.00 | 0.70 | 0.65 | 0.72 | -0.48 | -40.68% | 1,336 | 1,036 | 32.91% |
| UBER231215P00062000 | 2023-12-08 3:57PM EST | 62.00 | 1.19 | 1.16 | 1.20 | -0.64 | -34.97% | 4,651 | 202 | 33.01% |
| UBER231215P00062500 | 2023-12-08 3:33PM EST | 62.50 | 1.54 | 1.29 | 1.52 | -0.59 | -27.70% | 1,058 | 28 | 33.79% |
| UBER231215P00063000 | 2023-12-08 3:33PM EST | 63.00 | 1.88 | 1.78 | 1.83 | -0.66 | -25.98% | 246 | 260 | 33.11% |
| UBER231215P00064000 | 2023-12-08 3:13PM EST | 64.00 | 2.64 | 2.50 | 2.66 | -0.84 | -24.14% | 165 | 164 | 36.33% |
| UBER231215P00065000 | 2023-12-08 3:54PM EST | 65.00 | 3.40 | 3.35 | 3.50 | -0.78 | -18.66% | 203 | 775 | 36.62% |
| UBER231215P00066000 | 2023-12-08 3:15PM EST | 66.00 | 4.47 | 3.70 | 4.40 | -0.66 | -12.87% | 143 | 583 | 36.52% |
| UBER231215P00067000 | 2023-12-06 10:24AM EST | 67.00 | 7.70 | 4.60 | 5.40 | 0.00 | - | 6 | 0 | 42.58% |
| UBER231215P00068000 | 2023-12-07 3:21PM EST | 68.00 | 6.40 | 5.55 | 6.35 | -0.75 | -10.49% | 1 | 1 | 42.19% |
| UBER231215P00069000 | 2023-12-07 9:35AM EST | 69.00 | 9.15 | 7.20 | 7.50 | 0.00 | - | 3 | 3 | 63.09% |
| UBER231215P00070000 | 2023-12-08 11:44AM EST | 70.00 | 8.02 | 7.90 | 8.40 | -2.58 | -24.34% | 6 | 0 | 59.18% |
| UBER231215P00075000 | 2023-12-05 9:52AM EST | 75.00 | 17.00 | 12.55 | 13.35 | 0.00 | - | 1 | 0 | 74.61% |
| UBER231215P00080000 | 2023-12-08 11:32AM EST | 80.00 | 17.95 | 18.20 | 18.35 | -2.55 | -12.44% | 34 | 0 | 94.92% |
© 2023 Yahoo. All rights reserved.