Singapore markets open in 3 hours 43 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.49+0.43 (+0.61%)
At close: 04:00PM EDT
70.45 -0.04 (-0.06%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240621C000125002024-04-09 9:46AM EDT12.5063.1055.2555.650.00-21310.00%
UBER240621C000150002024-06-13 1:52PM EDT15.0056.0253.7057.600.00-4152637.50%
UBER240621C000175002024-06-13 1:52PM EDT17.5053.5451.2055.000.00-4200545.31%
UBER240621C000200002024-05-31 3:18PM EDT20.0043.9148.7052.600.00-3984522.66%
UBER240621C000225002024-05-31 12:55PM EDT22.5040.9146.2050.000.00-2950450.00%
UBER240621C000250002024-06-17 12:29PM EDT25.0045.5044.1547.05+1.99+4.57%4645410.94%
UBER240621C000275002024-06-10 11:11AM EDT27.5041.5541.6544.000.00-5623569.92%
UBER240621C000300002024-06-13 3:11PM EDT30.0040.8239.2541.800.00-152,719296.88%
UBER240621C000325002024-06-17 11:06AM EDT32.5037.7737.4038.45+6.36+20.25%101,302401.95%
UBER240621C000350002024-06-17 10:46AM EDT35.0035.0034.4036.30+0.25+0.72%22,178417.58%
UBER240621C000375002024-06-17 11:22AM EDT37.5032.8031.7033.95+0.65+2.02%201,694399.02%
UBER240621C000400002024-06-17 12:44PM EDT40.0030.4929.0031.85+0.74+2.49%22,496401.66%
UBER240621C000425002024-06-07 2:46PM EDT42.5028.0427.0029.25+0.74+2.71%21,308221.09%
UBER240621C000450002024-06-17 11:23AM EDT45.0025.2923.8525.65-0.20-0.78%121,689205.08%
UBER240621C000475002024-06-17 10:04AM EDT47.5023.0021.9024.85-2.12-8.44%13,715217.97%
UBER240621C000500002024-06-17 3:56PM EDT50.0020.5520.4021.00+0.50+2.49%406,770171.29%
UBER240621C000525002024-06-17 11:23AM EDT52.5018.1017.4519.10+0.74+4.26%21,242160.55%
UBER240621C000540002024-06-14 9:37AM EDT54.0015.7516.4017.550.00-1110167.58%
UBER240621C000550002024-06-17 2:56PM EDT55.0015.5514.9015.65+0.83+5.64%126,483123.83%
UBER240621C000560002024-06-17 10:20AM EDT56.0014.6513.6014.65+1.20+8.92%7110116.41%
UBER240621C000570002024-06-10 1:00PM EDT57.0011.3512.5513.650.00-119108.98%
UBER240621C000575002024-06-17 10:36AM EDT57.5013.0912.0513.15+0.66+5.31%5627105.08%
UBER240621C000580002024-06-10 12:40PM EDT58.0011.5011.6513.650.00-540101.56%
UBER240621C000590002024-06-07 9:52AM EDT59.009.8010.5012.450.00-810152.34%
UBER240621C000600002024-06-17 3:43PM EDT60.0010.7010.4011.60+1.06+11.00%924,130116.11%
UBER240621C000610002024-06-14 10:30AM EDT61.008.888.6010.650.00-14176.95%
UBER240621C000620002024-06-17 3:12PM EDT62.008.407.558.70+0.63+8.11%16677.34%
UBER240621C000625002024-06-17 3:52PM EDT62.508.037.209.85+0.78+10.76%2012,92095.61%
UBER240621C000630002024-06-14 2:42PM EDT63.006.626.757.700.00-1158469.73%
UBER240621C000640002024-06-17 2:48PM EDT64.006.506.457.25+0.70+12.07%271,32572.36%
UBER240621C000650002024-06-17 3:54PM EDT65.005.625.306.70+0.57+11.29%917,31871.97%
UBER240621C000660002024-06-17 3:58PM EDT66.004.653.954.70+0.38+8.90%321,44046.88%
UBER240621C000670002024-06-17 3:12PM EDT67.003.533.403.75+0.13+3.82%162,04141.80%
UBER240621C000675002024-06-17 3:52PM EDT67.503.203.103.60+0.22+7.38%774,77752.93%
UBER240621C000680002024-06-17 3:28PM EDT68.002.802.572.96+0.53+23.35%971,77342.38%
UBER240621C000690002024-06-17 3:58PM EDT69.001.961.862.16+0.18+10.11%2963,34439.26%
UBER240621C000700002024-06-17 3:57PM EDT70.001.271.241.28+0.05+4.10%1,45424,27030.96%
UBER240621C000710002024-06-17 3:57PM EDT71.000.780.750.790.00-1,3862,61431.06%
UBER240621C000720002024-06-17 3:59PM EDT72.000.440.420.45-0.03-6.38%1,4823,59431.10%
UBER240621C000725002024-06-17 3:58PM EDT72.500.320.300.36-0.03-8.57%6535,45932.37%
UBER240621C000730002024-06-17 3:51PM EDT73.000.230.210.25-0.04-14.81%6771,19731.84%
UBER240621C000740002024-06-17 3:53PM EDT74.000.120.110.13-0.04-25.00%4941,17732.42%
UBER240621C000750002024-06-17 3:57PM EDT75.000.060.060.07-0.05-45.45%79812,66833.59%
UBER240621C000760002024-06-17 1:59PM EDT76.000.030.020.05-0.03-50.00%651,54336.72%
UBER240621C000770002024-06-17 3:43PM EDT77.000.020.010.03-0.01-33.33%6457438.28%
UBER240621C000775002024-06-17 3:49PM EDT77.500.020.010.03-0.01-33.33%755,76740.63%
UBER240621C000780002024-06-17 10:23AM EDT78.000.020.010.520.00-313066.70%
UBER240621C000790002024-06-17 3:21PM EDT79.000.010.010.03-0.02-66.67%159047.27%
UBER240621C000800002024-06-17 1:17PM EDT80.000.010.000.01-0.01-50.00%1339,10544.53%
UBER240621C000810002024-06-17 9:58AM EDT81.000.010.000.010.00-204148.44%
UBER240621C000825002024-06-14 3:16PM EDT82.500.030.000.010.00-122,86950.00%
UBER240621C000850002024-06-17 10:25AM EDT85.000.010.000.01-0.01-50.00%16,33059.38%
UBER240621C000875002024-06-13 1:50PM EDT87.500.010.000.030.00-151,91575.00%
UBER240621C000900002024-06-13 2:57PM EDT90.000.010.000.000.00-45,87950.00%
UBER240621C000950002024-06-14 3:01PM EDT95.000.010.000.010.00-216,70487.50%
UBER240621C001000002024-06-11 12:34PM EDT100.000.010.000.010.00-1443,153103.13%
UBER240621C001050002024-06-06 12:45PM EDT105.000.020.000.010.00-11,929115.63%
UBER240621C001100002024-06-05 10:08AM EDT110.000.010.000.430.00-12270198.44%
UBER240621C001150002024-05-29 11:17AM EDT115.000.020.000.520.00-30165220.90%
UBER240621C001200002024-05-21 9:56AM EDT120.000.010.000.030.00-1399164.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240621P000125002024-04-15 10:32AM EDT12.500.010.000.010.00-1478475.00%
UBER240621P000150002024-03-15 2:50PM EDT15.000.040.000.100.00-1220543.75%
UBER240621P000175002024-04-03 9:30AM EDT17.500.010.000.000.00-22,52850.00%
UBER240621P000200002024-05-30 2:40PM EDT20.000.010.000.020.00-43,585375.00%
UBER240621P000225002024-04-26 2:02PM EDT22.500.010.000.030.00-294,794356.25%
UBER240621P000250002024-05-30 2:41PM EDT25.000.010.000.010.00-114,433293.75%
UBER240621P000275002024-06-14 12:32PM EDT27.500.010.000.090.00-14,019334.38%
UBER240621P000300002024-06-14 11:02AM EDT30.000.010.000.020.00-110,589259.38%
UBER240621P000325002024-05-16 10:32AM EDT32.500.020.000.070.00-28,710270.31%
UBER240621P000350002024-05-31 2:33PM EDT35.000.030.000.020.00-69,598215.63%
UBER240621P000375002024-06-03 2:09PM EDT37.500.010.000.090.00-1214,754230.47%
UBER240621P000400002024-06-03 10:07AM EDT40.000.030.000.200.00-96,404233.59%
UBER240621P000425002024-06-10 12:47PM EDT42.500.010.000.010.00-342,034150.00%
UBER240621P000450002024-06-17 9:39AM EDT45.000.020.000.01+0.01+100.00%14,327131.25%
UBER240621P000475002024-06-14 9:47AM EDT47.500.010.000.010.00-46,275118.75%
UBER240621P000500002024-06-14 10:36AM EDT50.000.020.000.010.00-44,348103.13%
UBER240621P000525002024-06-13 12:49PM EDT52.500.010.000.010.00-13,10790.63%
UBER240621P000540002024-06-06 11:06AM EDT54.000.010.000.010.00-1381.25%
UBER240621P000550002024-06-17 3:26PM EDT55.000.010.000.010.00-293,92578.13%
UBER240621P000560002024-06-17 9:59AM EDT56.000.010.000.01-0.06-85.71%2012771.88%
UBER240621P000570002024-06-17 11:26AM EDT57.000.010.000.020.00-21296671.88%
UBER240621P000575002024-06-17 3:07PM EDT57.500.010.000.02-0.01-50.00%712,07668.75%
UBER240621P000580002024-06-17 12:14PM EDT58.000.020.000.02+0.01+100.00%1541567.19%
UBER240621P000590002024-06-17 2:39PM EDT59.000.020.010.02-0.02-50.00%211164.06%
UBER240621P000600002024-06-17 3:41PM EDT60.000.020.010.02-0.02-50.00%5310,19059.38%
UBER240621P000610002024-06-14 12:28PM EDT61.000.060.010.030.00-131,24755.47%
UBER240621P000620002024-06-17 11:54AM EDT62.000.010.010.02-0.05-83.33%131,80050.00%
UBER240621P000625002024-06-17 2:00PM EDT62.500.020.010.02-0.02-50.00%8612,91647.66%
UBER240621P000630002024-06-17 12:54PM EDT63.000.030.010.02-0.01-25.00%1574444.53%
UBER240621P000640002024-06-17 1:58PM EDT64.000.020.020.03-0.04-66.67%191,37741.80%
UBER240621P000650002024-06-17 2:47PM EDT65.000.040.030.07-0.06-60.00%738,53942.19%
UBER240621P000660002024-06-17 3:13PM EDT66.000.070.040.09-0.06-46.15%10669937.70%
UBER240621P000670002024-06-17 3:01PM EDT67.000.120.090.11-0.10-45.45%1161,09732.42%
UBER240621P000675002024-06-17 3:57PM EDT67.500.120.120.31-0.18-60.00%1,09110,48840.04%
UBER240621P000680002024-06-17 3:51PM EDT68.000.190.170.20-0.19-50.00%2601,14030.37%
UBER240621P000690002024-06-17 3:51PM EDT69.000.380.360.39-0.29-43.28%5332,03129.35%
UBER240621P000700002024-06-17 3:58PM EDT70.000.690.660.72-0.39-36.11%2,4137,33528.81%
UBER240621P000710002024-06-17 3:49PM EDT71.001.231.191.30-0.38-23.60%25386331.06%
UBER240621P000720002024-06-17 3:30PM EDT72.001.911.672.03-0.36-15.86%1871,86733.59%
UBER240621P000725002024-06-17 12:28PM EDT72.502.362.182.46-0.34-12.59%223,76435.84%
UBER240621P000730002024-06-17 2:34PM EDT73.002.762.602.91-0.84-23.33%611,65938.28%
UBER240621P000740002024-06-17 3:30PM EDT74.003.583.503.90-0.49-12.04%27532146.09%
UBER240621P000750002024-06-17 10:19AM EDT75.004.554.455.35-0.52-10.26%121,23153.71%
UBER240621P000760002024-05-30 9:53AM EDT76.0011.154.506.300.00-1078.91%
UBER240621P000770002024-06-17 9:55AM EDT77.006.255.457.00-6.35-50.40%2072.95%
UBER240621P000775002024-06-13 11:13AM EDT77.506.955.957.200.00-220958.40%
UBER240621P000780002024-06-05 12:37PM EDT78.0011.807.408.600.00--079.79%
UBER240621P000790002024-06-14 10:07AM EDT79.008.708.409.900.00-1394.14%
UBER240621P000800002024-06-17 1:31PM EDT80.009.579.359.65-0.78-7.54%51067.77%
UBER240621P000825002024-06-17 10:09AM EDT82.5012.1010.3512.85+2.25+22.84%124126.86%
UBER240621P000850002024-06-12 11:09AM EDT85.0013.0013.5015.550.00-7065.63%
UBER240621P000875002024-05-15 11:45AM EDT87.5021.3517.1017.550.00-40121.78%
UBER240621P000900002024-06-13 10:49AM EDT90.0019.5518.4021.050.00-90123.44%
UBER240621P000950002024-05-07 1:31PM EDT95.0024.1525.9026.300.00-11235.45%
UBER240621P001000002024-04-17 2:21PM EDT100.0027.6534.0034.500.00-3300387.40%
UBER240621P001050002024-05-08 12:36PM EDT105.0040.8535.4535.950.00-40261.82%
UBER240621P001100002024-05-08 2:38PM EDT110.0045.3040.5541.000.00-10287.01%
UBER240621P001150002024-05-08 12:23PM EDT115.0050.4045.5045.900.00--0301.76%
UBER240621P001200002024-05-07 10:08AM EDT120.0048.7050.9051.300.00--0344.14%