Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.09+0.04 (+0.12%)
At close: 04:00PM EST
33.30 +0.21 (+0.63%)
Pre-market: 07:29AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230210C000150002023-02-03 3:36PM EST15.0018.000.000.000.00-1460.00%
UBER230210C000160002023-02-03 3:37PM EST16.0016.990.000.000.00-120.00%
UBER230210C000180002023-01-25 9:45AM EST18.0011.250.000.000.00--30.00%
UBER230210C000190002023-01-31 9:32AM EST19.0011.060.000.000.00-110.00%
UBER230210C000200002023-02-02 1:29PM EST20.0013.300.000.000.00--190.00%
UBER230210C000210002023-02-01 10:00AM EST21.0010.250.000.000.00-11010.00%
UBER230210C000215002023-02-01 3:49PM EST21.5010.150.000.000.00--10.00%
UBER230210C000220002023-02-03 10:46AM EST22.0011.580.000.000.00-170.00%
UBER230210C000225002023-02-01 3:43PM EST22.509.300.000.000.00--10.00%
UBER230210C000230002023-01-31 12:20PM EST23.007.760.000.000.00-37590.00%
UBER230210C000235002023-02-02 1:00PM EST23.509.600.000.000.00--580.00%
UBER230210C000240002023-02-03 3:47PM EST24.009.040.000.000.00-741400.00%
UBER230210C000245002023-02-02 3:59PM EST24.508.600.000.000.00-12310.00%
UBER230210C000250002023-02-03 12:24PM EST25.008.920.000.000.00-11170.00%
UBER230210C000255002023-02-03 2:33PM EST25.507.660.000.000.00-9130.00%
UBER230210C000260002023-02-03 1:10PM EST26.007.500.000.000.00-141680.00%
UBER230210C000265002023-02-03 3:48PM EST26.506.640.000.000.00-2330.00%
UBER230210C000270002023-02-03 12:54PM EST27.006.750.000.000.00-262,2330.00%
UBER230210C000275002023-02-03 11:07AM EST27.506.250.000.000.00-21650.00%
UBER230210C000280002023-02-03 3:58PM EST28.005.320.000.000.00-5136710.00%
UBER230210C000285002023-02-03 3:40PM EST28.504.750.000.000.00-22800.00%
UBER230210C000290002023-02-03 2:54PM EST29.004.550.000.000.00-2411,3730.00%
UBER230210C000295002023-02-03 3:47PM EST29.503.940.000.000.00-725290.00%
UBER230210C000300002023-02-03 3:52PM EST30.003.540.000.000.00-3213,7170.00%
UBER230210C000305002023-02-03 3:54PM EST30.503.200.000.000.00-959270.00%
UBER230210C000310002023-02-03 3:58PM EST31.002.890.000.000.00-7612,6040.00%
UBER230210C000315002023-02-03 3:43PM EST31.502.500.000.000.00-871,1400.00%
UBER230210C000320002023-02-03 3:52PM EST32.002.260.000.000.00-3,1994,8220.00%
UBER230210C000325002023-02-03 3:58PM EST32.501.990.000.000.00-1,1916,8150.00%
UBER230210C000330002023-02-03 3:59PM EST33.001.750.000.000.00-8292,4960.00%
UBER230210C000335002023-02-03 3:59PM EST33.501.530.000.000.00-8821,5643.13%
UBER230210C000340002023-02-03 3:59PM EST34.001.320.000.000.00-3,2743,7606.25%
UBER230210C000345002023-02-03 3:57PM EST34.501.150.000.000.00-91614,43712.50%
UBER230210C000350002023-02-03 3:57PM EST35.000.990.000.000.00-2,7336,44712.50%
UBER230210C000355002023-02-03 3:59PM EST35.500.850.000.000.00-66483212.50%
UBER230210C000360002023-02-03 3:59PM EST36.000.700.000.000.00-16673825.00%
UBER230210C000365002023-02-03 3:58PM EST36.500.590.000.000.00-42135125.00%
UBER230210C000370002023-02-03 3:53PM EST37.000.490.000.000.00-50274825.00%
UBER230210C000375002023-02-03 3:57PM EST37.500.420.000.000.00-3312625.00%
UBER230210C000380002023-02-03 3:59PM EST38.000.350.000.000.00-38177525.00%
UBER230210C000385002023-02-03 3:59PM EST38.500.300.000.000.00-1822125.00%
UBER230210C000390002023-02-03 3:19PM EST39.000.230.000.000.00-15628825.00%
UBER230210C000395002023-02-03 3:33PM EST39.500.190.000.000.00-11451450.00%
UBER230210C000400002023-02-03 3:58PM EST40.000.170.000.000.00-1,6391,65850.00%
UBER230210C000405002023-02-03 3:50PM EST40.500.130.000.000.00-7220550.00%
UBER230210C000410002023-02-03 3:40PM EST41.000.110.000.000.00-322050.00%
UBER230210C000415002023-02-03 3:50PM EST41.500.100.000.000.00-666650.00%
UBER230210C000420002023-02-03 3:59PM EST42.000.080.000.000.00-513850.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230210P000170002023-02-02 10:00AM EST17.000.030.000.000.00-15350.00%
UBER230210P000180002023-01-25 11:48AM EST18.000.010.000.000.00-227250.00%
UBER230210P000190002023-02-01 10:10AM EST19.000.010.000.000.00-207,61850.00%
UBER230210P000200002023-01-30 3:25PM EST20.000.030.000.000.00-266,46350.00%
UBER230210P000205002023-02-02 3:26PM EST20.500.020.000.000.00--3450.00%
UBER230210P000210002023-02-02 3:33PM EST21.000.020.000.000.00-2016250.00%
UBER230210P000215002023-02-01 1:56PM EST21.500.030.000.000.00--150.00%
UBER230210P000220002023-02-03 3:44PM EST22.000.010.000.000.00-11546950.00%
UBER230210P000225002023-02-03 11:21AM EST22.500.020.000.000.00-2581350.00%
UBER230210P000230002023-02-03 11:27AM EST23.000.020.000.000.00-5024,44050.00%
UBER230210P000235002023-02-03 3:06PM EST23.500.030.000.000.00-1722150.00%
UBER230210P000240002023-02-03 2:56PM EST24.000.030.000.000.00-7975650.00%
UBER230210P000245002023-02-03 11:21AM EST24.500.040.000.000.00-615550.00%
UBER230210P000250002023-02-03 3:37PM EST25.000.040.000.000.00-573,47250.00%
UBER230210P000255002023-02-03 3:48PM EST25.500.050.000.000.00-7921150.00%
UBER230210P000260002023-02-03 3:42PM EST26.000.070.000.000.00-1,0793,47850.00%
UBER230210P000265002023-02-03 3:35PM EST26.500.080.000.000.00-5132350.00%
UBER230210P000270002023-02-03 3:45PM EST27.000.110.000.000.00-1,5132,16650.00%
UBER230210P000275002023-02-03 3:50PM EST27.500.150.000.000.00-2,9262,99150.00%
UBER230210P000280002023-02-03 3:58PM EST28.000.190.000.000.00-1,6552,70525.00%
UBER230210P000285002023-02-03 3:59PM EST28.500.270.000.000.00-10743225.00%
UBER230210P000290002023-02-03 3:59PM EST29.000.300.000.000.00-2143,16425.00%
UBER230210P000295002023-02-03 3:58PM EST29.500.400.000.000.00-23262325.00%
UBER230210P000300002023-02-03 3:59PM EST30.000.510.000.000.00-1,9643,50825.00%
UBER230210P000305002023-02-03 3:58PM EST30.500.640.000.000.00-83792925.00%
UBER230210P000310002023-02-03 3:59PM EST31.000.790.000.000.00-9351,51912.50%
UBER230210P000315002023-02-03 3:55PM EST31.500.960.000.000.00-20580412.50%
UBER230210P000320002023-02-03 3:59PM EST32.001.160.000.000.00-9988906.25%
UBER230210P000325002023-02-03 3:59PM EST32.501.380.000.000.00-6344536.25%
UBER230210P000330002023-02-03 3:58PM EST33.001.640.000.000.00-2985830.78%
UBER230210P000335002023-02-03 3:50PM EST33.501.960.000.000.00-4741,5210.00%
UBER230210P000340002023-02-03 3:50PM EST34.002.250.000.000.00-2202910.00%
UBER230210P000345002023-02-03 3:42PM EST34.502.570.000.000.00-5785210.00%
UBER230210P000350002023-02-03 3:48PM EST35.002.890.000.000.00-371380.00%
UBER230210P000355002023-02-03 10:31AM EST35.502.960.000.000.00-15660.00%
UBER230210P000360002023-02-03 10:02AM EST36.003.600.000.000.00-43680.00%
UBER230210P000365002023-02-03 3:47PM EST36.504.040.000.000.00-66890.00%
UBER230210P000370002023-02-03 10:02AM EST37.004.400.000.000.00-23500.00%
UBER230210P000375002023-02-03 9:49AM EST37.504.750.000.000.00-12180.00%
UBER230210P000380002023-02-03 1:43PM EST38.005.100.000.000.00-20420.00%
UBER230210P000385002023-02-03 2:01PM EST38.505.500.000.000.00-5100.00%
UBER230210P000390002023-02-02 11:58AM EST39.006.200.000.000.00--430.00%
UBER230210P000395002023-02-03 10:57AM EST39.506.100.000.000.00-14140.00%
UBER230210P000400002023-02-02 11:05AM EST40.006.750.000.000.00--110.00%