Singapore markets closed

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
70.65 +0.16 (+0.23%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240705C000450002024-06-10 12:52PM EDT45.0023.050.000.000.00--00.00%
UBER240705C000500002024-06-17 3:18PM EDT50.0020.690.000.000.00-1700.00%
UBER240705C000550002024-06-17 12:54PM EDT55.0015.670.000.000.00-100.00%
UBER240705C000560002024-06-13 10:57AM EDT56.0014.800.000.000.00-100.00%
UBER240705C000570002024-06-12 1:25PM EDT57.0015.940.000.000.00-100.00%
UBER240705C000590002024-06-13 10:16AM EDT59.0012.500.000.000.00-100.00%
UBER240705C000600002024-06-07 3:45PM EDT60.009.750.000.000.00-1500.00%
UBER240705C000610002024-06-04 9:35AM EDT61.004.550.000.000.00-200.00%
UBER240705C000620002024-06-03 2:47PM EDT62.003.150.000.000.00-100.00%
UBER240705C000630002024-06-14 3:45PM EDT63.007.500.000.000.00-100.00%
UBER240705C000640002024-06-17 3:17PM EDT64.006.900.000.000.00-200.00%
UBER240705C000650002024-06-17 3:44PM EDT65.006.030.000.000.00-6800.00%
UBER240705C000660002024-06-17 11:19AM EDT66.004.950.000.000.00-5400.00%
UBER240705C000670002024-06-17 3:44PM EDT67.004.350.000.000.00-300.00%
UBER240705C000680002024-06-17 2:07PM EDT68.003.660.000.000.00-700.00%
UBER240705C000690002024-06-17 2:47PM EDT69.002.790.000.000.00-1400.00%
UBER240705C000700002024-06-17 3:59PM EDT70.002.270.000.000.00-11500.00%
UBER240705C000710002024-06-17 3:58PM EDT71.001.820.000.000.00-9500.78%
UBER240705C000720002024-06-17 3:56PM EDT72.001.430.000.000.00-15703.13%
UBER240705C000730002024-06-17 3:30PM EDT73.001.060.000.000.00-4303.13%
UBER240705C000740002024-06-17 3:26PM EDT74.000.800.000.000.00-5306.25%
UBER240705C000750002024-06-17 3:59PM EDT75.000.600.000.000.00-28006.25%
UBER240705C000760002024-06-17 10:18AM EDT76.000.470.000.000.00-306.25%
UBER240705C000770002024-06-17 3:59PM EDT77.000.300.000.000.00-204012.50%
UBER240705C000780002024-06-17 3:49PM EDT78.000.240.000.000.00-7012.50%
UBER240705C000790002024-06-17 2:02PM EDT79.000.170.000.000.00-8012.50%
UBER240705C000800002024-06-17 1:21PM EDT80.000.140.000.000.00-85012.50%
UBER240705C000810002024-06-14 3:26PM EDT81.000.130.000.000.00-2012.50%
UBER240705C000820002024-06-14 3:26PM EDT82.000.110.000.000.00---12.50%
UBER240705C000830002024-06-14 3:26PM EDT83.000.060.000.000.00---12.50%
UBER240705C000840002024-06-14 3:26PM EDT84.000.050.000.000.00---25.00%
UBER240705C000850002024-06-14 2:55PM EDT85.000.040.000.000.00-101025.00%
UBER240705C000900002024-06-14 10:06AM EDT90.000.05-0.000.00--025.00%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240705P000500002024-06-05 1:36PM EDT50.000.030.000.000.00-60025.00%
UBER240705P000520002024-06-05 1:19PM EDT52.000.050.000.000.00-60025.00%
UBER240705P000530002024-06-17 12:40PM EDT53.000.030.000.000.00-12025.00%
UBER240705P000540002024-06-06 10:45AM EDT54.000.060.000.000.00-11025.00%
UBER240705P000550002024-06-17 12:36PM EDT55.000.040.000.000.00-11025.00%
UBER240705P000560002024-06-14 3:27PM EDT56.000.040.000.000.00-2025.00%
UBER240705P000570002024-06-14 3:27PM EDT57.000.080.000.000.00-2025.00%
UBER240705P000580002024-06-14 3:26PM EDT58.000.120.000.000.00-2025.00%
UBER240705P000590002024-06-17 2:42PM EDT59.000.090.000.000.00-9025.00%
UBER240705P000600002024-06-17 3:36PM EDT60.000.050.000.000.00-38012.50%
UBER240705P000610002024-06-14 2:35PM EDT61.000.140.000.000.00-1012.50%
UBER240705P000620002024-06-17 1:13PM EDT62.000.130.000.000.00-4012.50%
UBER240705P000630002024-06-17 2:02PM EDT63.000.160.000.000.00-111012.50%
UBER240705P000640002024-06-17 3:28PM EDT64.000.210.000.000.00-9012.50%
UBER240705P000650002024-06-17 2:18PM EDT65.000.320.000.000.00-107012.50%
UBER240705P000660002024-06-17 3:28PM EDT66.000.440.000.000.00-606.25%
UBER240705P000670002024-06-17 2:08PM EDT67.000.620.000.000.00-5006.25%
UBER240705P000680002024-06-17 2:02PM EDT68.000.880.000.000.00-603.13%
UBER240705P000690002024-06-17 3:31PM EDT69.001.210.000.000.00-1203.13%
UBER240705P000700002024-06-17 3:43PM EDT70.001.610.000.000.00-2400.78%
UBER240705P000710002024-06-17 12:43PM EDT71.002.180.000.000.00-3500.00%
UBER240705P000720002024-06-17 3:01PM EDT72.002.850.000.000.00-4200.00%
UBER240705P000730002024-06-17 2:55PM EDT73.003.570.000.000.00-800.00%
UBER240705P000740002024-06-17 2:55PM EDT74.004.320.000.000.00-800.00%
UBER240705P000750002024-06-13 2:01PM EDT75.004.200.000.000.00-300.00%
UBER240705P000760002024-06-13 9:40AM EDT76.004.100.000.000.00-100.00%
UBER240705P000780002024-06-12 3:10PM EDT78.005.500.000.000.00--00.00%
UBER240705P000800002024-06-13 10:04AM EDT80.008.500.000.000.00-300.00%