Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.66-0.70 (-1.01%)
As of 09:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240426C000400002024-04-24 1:19PM EDT40.0028.7627.8528.200.00-3210.00%
UBER240426C000450002024-04-19 3:45PM EDT45.0024.2922.1024.000.00-74357.03%
UBER240426C000500002024-04-24 2:30PM EDT50.0018.6717.6018.800.00-629235.94%
UBER240426C000550002024-04-23 10:52AM EDT55.0015.3912.8014.300.00-634250.20%
UBER240426C000600002024-04-24 3:02PM EDT60.008.927.7010.150.00-799135.35%
UBER240426C000630002024-04-24 3:17PM EDT63.006.005.305.750.00-1974.22%
UBER240426C000640002024-04-22 3:21PM EDT64.005.353.954.750.00-1263.28%
UBER240426C000650002024-04-24 3:49PM EDT65.004.303.253.950.00-18729472.75%
UBER240426C000660002024-04-24 3:59PM EDT66.003.502.332.720.00-11012336.72%
UBER240426C000670002024-04-25 9:31AM EDT67.001.651.531.97-0.86-34.26%1132045.31%
UBER240426C000680002024-04-24 3:59PM EDT68.001.800.981.320.00-1,98599847.27%
UBER240426C000690002024-04-25 9:38AM EDT69.000.600.480.66-0.51-45.95%373,61040.23%
UBER240426C000700002024-04-25 9:38AM EDT70.000.300.170.31-0.35-53.85%1522,72639.55%
UBER240426C000710002024-04-25 9:39AM EDT71.000.100.090.15-0.23-65.71%803,56041.60%
UBER240426C000720002024-04-24 3:59PM EDT72.000.140.020.060.00-1,2231,94241.99%
UBER240426C000730002024-04-25 9:32AM EDT73.000.010.020.03-0.05-83.33%541,68344.92%
UBER240426C000740002024-04-25 9:30AM EDT74.000.020.010.030.00-32,88153.13%
UBER240426C000750002024-04-25 9:39AM EDT75.000.010.010.030.00-321,62057.03%
UBER240426C000760002024-04-24 3:43PM EDT76.000.020.000.030.00-2191,18861.72%
UBER240426C000770002024-04-24 3:20PM EDT77.000.010.000.100.00-2062,73182.03%
UBER240426C000780002024-04-24 3:11PM EDT78.000.020.000.150.00-21,18996.09%
UBER240426C000790002024-04-24 1:45PM EDT79.000.010.000.750.00-171,132147.27%
UBER240426C000800002024-04-24 1:19PM EDT80.000.020.000.030.00-134,00487.50%
UBER240426C000810002024-04-24 2:43PM EDT81.000.010.000.020.00-1333889.06%
UBER240426C000820002024-04-24 1:00PM EDT82.000.010.000.750.00-2412174.41%
UBER240426C000830002024-04-24 1:46PM EDT83.000.010.000.300.00-9385150.00%
UBER240426C000840002024-04-23 11:17AM EDT84.000.020.000.250.00-111,134152.34%
UBER240426C000850002024-04-23 3:56PM EDT85.000.010.000.500.00-461,074182.42%
UBER240426C000860002024-04-23 11:37AM EDT86.000.010.000.030.00-230413121.88%
UBER240426C000870002024-04-22 3:26PM EDT87.000.010.000.010.00-207728112.50%
UBER240426C000880002024-04-22 10:19AM EDT88.000.010.000.010.00-107572118.75%
UBER240426C000890002024-04-19 2:50PM EDT89.000.030.000.000.00-716250.00%
UBER240426C000900002024-04-22 2:01PM EDT90.000.010.000.020.00-1264137.50%
UBER240426C000910002024-04-08 2:21PM EDT91.000.040.000.750.00-4123245.70%
UBER240426C000950002024-04-18 2:39PM EDT95.000.030.000.750.00-226273.44%
UBER240426C001000002024-03-28 2:08PM EDT100.000.050.000.010.00-227175.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240426P000500002024-04-19 1:18PM EDT50.000.010.000.750.00-100143287.89%
UBER240426P000550002024-04-24 11:49AM EDT55.000.010.000.010.00-5517109.38%
UBER240426P000600002024-04-24 12:49PM EDT60.000.030.000.010.00-511,18668.75%
UBER240426P000610002024-04-24 3:30PM EDT61.000.020.000.000.00-24924850.00%
UBER240426P000620002024-04-25 9:30AM EDT62.000.030.010.090.00-839075.78%
UBER240426P000630002024-04-25 9:37AM EDT63.000.040.010.04-0.01-20.00%1663,12758.59%
UBER240426P000640002024-04-24 3:49PM EDT64.000.030.040.070.00-16027157.03%
UBER240426P000650002024-04-25 9:39AM EDT65.000.080.080.11+0.04+133.33%643,89352.73%
UBER240426P000660002024-04-25 9:37AM EDT66.000.220.150.30+0.12+120.00%3484053.71%
UBER240426P000670002024-04-25 9:36AM EDT67.000.290.340.42+0.07+31.82%1115,18752.34%
UBER240426P000680002024-04-25 9:38AM EDT68.000.610.600.80+0.20+48.78%832,78854.49%
UBER240426P000690002024-04-25 9:39AM EDT69.001.130.991.25+0.38+50.67%2204,06252.73%
UBER240426P000700002024-04-24 3:55PM EDT70.001.341.662.090.00-2,0712,29552.54%
UBER240426P000710002024-04-25 9:34AM EDT71.003.101.902.93+0.95+44.19%93,19171.48%
UBER240426P000720002024-04-25 9:39AM EDT72.003.553.353.90+0.80+41.03%81,36864.65%
UBER240426P000730002024-04-25 9:33AM EDT73.005.114.354.75+1.31+34.47%801,54569.73%
UBER240426P000740002024-04-25 9:32AM EDT74.006.305.606.05+1.58+33.47%16242104.30%
UBER240426P000750002024-04-25 9:32AM EDT75.007.305.907.35+1.50+25.86%321398.44%
UBER240426P000760002024-04-24 3:57PM EDT76.006.656.709.500.00-646100148.34%
UBER240426P000770002024-04-24 3:57PM EDT77.007.708.4010.450.00-1,27730182.71%
UBER240426P000780002024-04-24 3:59PM EDT78.008.679.0510.550.00-16511145.90%
UBER240426P000790002024-04-24 3:57PM EDT79.009.259.2011.150.00-35224185.74%
UBER240426P000800002024-04-24 2:33PM EDT80.0010.9011.5012.850.00-61198.24%
UBER240426P000810002024-04-19 9:45AM EDT81.0010.3012.3513.750.00-71198.05%
UBER240426P000820002024-04-24 9:37AM EDT82.0011.9513.3014.500.00-54193.95%
UBER240426P000830002024-04-24 2:59PM EDT83.0014.1714.3014.950.00-50171.48%
UBER240426P000840002024-04-24 3:30PM EDT84.0015.0014.6516.100.00-270124.22%
UBER240426P000850002024-04-24 2:33PM EDT85.0016.9915.7017.750.00-200200.98%
UBER240426P000860002024-04-24 3:30PM EDT86.0017.0016.2519.450.00-160223.83%
UBER240426P000870002024-04-24 2:31PM EDT87.0018.4518.6018.850.00-10216.99%
UBER240426P000880002024-04-25 9:37AM EDT88.0019.8518.9520.45+1.10+5.87%39221.29%
UBER240426P000890002024-04-24 2:33PM EDT89.0019.7519.8520.850.00-31132.81%
UBER240426P000900002024-04-24 2:33PM EDT90.0021.5021.4021.850.00-70224.81%
UBER240426P000910002024-04-22 10:09AM EDT91.0020.8521.1022.850.00-50263.48%
UBER240426P000950002024-04-18 3:03PM EDT95.0023.9525.5527.800.00--0267.19%
UBER240426P001000002024-04-19 11:14AM EDT100.0030.7030.7031.950.00-60339.26%
UBER240426P001150002024-04-19 11:11AM EDT115.0045.6045.6547.400.00-40346.09%