Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.21-0.09 (-0.13%)
At close: 04:00PM EDT
70.16 -0.05 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240920C000250002024-06-10 12:59PM EDT25.0043.5543.7547.650.00-2127123.73%
UBER240920C000275002024-05-03 11:48AM EDT27.5043.2035.3039.700.00-1240.00%
UBER240920C000300002024-06-13 2:57PM EDT30.0041.5339.0042.700.00-529109.86%
UBER240920C000325002024-04-10 9:51AM EDT32.5043.0034.9535.650.00-240.00%
UBER240920C000350002024-06-20 11:16AM EDT35.0035.9233.9037.800.00-116092.24%
UBER240920C000375002024-06-20 12:32PM EDT37.5033.1131.3535.350.00-13084.38%
UBER240920C000400002024-06-14 3:59PM EDT40.0030.8329.5532.900.00-336786.38%
UBER240920C000425002024-06-18 1:08PM EDT42.5028.8526.4530.450.00-157572.51%
UBER240920C000450002024-06-12 3:52PM EDT45.0025.6824.0528.00-3.76-12.77%246467.38%
UBER240920C000475002024-06-12 3:09PM EDT47.5026.5521.8025.550.00-114063.72%
UBER240920C000500002024-06-18 1:27PM EDT50.0021.4719.7523.250.00-169562.50%
UBER240920C000525002024-06-21 10:58AM EDT52.5018.7817.6520.90-0.20-1.05%142359.62%
UBER240920C000550002024-06-21 1:48PM EDT55.0016.3815.6517.75-0.64-3.76%368151.90%
UBER240920C000575002024-06-20 11:14AM EDT57.5014.2814.2514.70-0.46-3.12%262950.98%
UBER240920C000600002024-06-21 3:00PM EDT60.0012.3511.5012.70-0.36-2.83%263,22249.00%
UBER240920C000625002024-06-21 12:08PM EDT62.5010.3410.2510.75-0.30-2.82%95,53146.61%
UBER240920C000650002024-06-21 3:57PM EDT65.008.748.708.90-0.36-3.96%2222,51044.17%
UBER240920C000675002024-06-21 2:48PM EDT67.507.206.907.40-0.25-3.36%101,07843.45%
UBER240920C000700002024-06-21 3:46PM EDT70.005.705.805.90-0.45-7.32%754,38741.57%
UBER240920C000725002024-06-21 1:27PM EDT72.504.504.604.70-0.40-8.16%1795,43840.69%
UBER240920C000750002024-06-21 3:59PM EDT75.003.673.653.70-0.28-7.09%3046,43040.05%
UBER240920C000775002024-06-21 3:00PM EDT77.502.852.752.91-0.25-8.06%2171,40639.83%
UBER240920C000800002024-06-21 3:22PM EDT80.002.172.062.24-0.22-9.21%207,73739.45%
UBER240920C000825002024-06-21 2:20PM EDT82.501.681.441.76-0.13-7.18%41,78439.65%
UBER240920C000850002024-06-21 3:52PM EDT85.001.271.161.31-0.13-9.29%613,34339.16%
UBER240920C000875002024-06-20 11:10AM EDT87.501.190.830.990.00-440739.09%
UBER240920C000900002024-06-21 1:40PM EDT90.000.710.710.75-0.07-8.97%221,93339.14%
UBER240920C000950002024-06-20 3:29PM EDT95.000.470.390.440.00-91,40939.58%
UBER240920C001000002024-06-21 2:33PM EDT100.000.240.190.27-0.02-7.69%21,83340.38%
UBER240920C001050002024-06-21 2:33PM EDT105.000.190.060.26-0.03-13.64%289544.39%
UBER240920C001100002024-06-21 12:42PM EDT110.000.090.040.210.00-602,44646.68%
UBER240920C001150002024-06-21 12:42PM EDT115.000.060.020.110.00-607,76045.70%
UBER240920C001200002024-06-21 3:36PM EDT120.000.040.020.08-0.03-42.86%32,90846.88%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240920P000250002024-06-06 1:20PM EDT25.000.010.000.070.00-1278782.81%
UBER240920P000275002024-06-11 1:17PM EDT27.500.030.000.140.00-6051282.42%
UBER240920P000300002024-06-06 1:15PM EDT30.000.020.010.100.00-1023673.05%
UBER240920P000325002024-06-10 3:40PM EDT32.500.040.020.540.00-602,16985.35%
UBER240920P000350002024-06-12 3:16PM EDT35.000.040.000.160.00-31,12363.87%
UBER240920P000375002024-06-18 10:24AM EDT37.500.050.020.180.00-238359.96%
UBER240920P000400002024-06-20 2:50PM EDT40.000.060.020.200.00-2001,08355.18%
UBER240920P000425002024-06-20 2:44PM EDT42.500.110.050.230.00-21,93451.86%
UBER240920P000450002024-06-21 2:37PM EDT45.000.120.060.27-0.02-14.29%55,37952.54%
UBER240920P000475002024-06-20 3:22PM EDT47.500.280.090.330.00-229249.02%
UBER240920P000500002024-06-21 3:56PM EDT50.000.300.170.390.00-31,76745.31%
UBER240920P000525002024-06-21 3:47PM EDT52.500.420.400.43-0.05-10.64%7011,03840.92%
UBER240920P000550002024-06-21 3:06PM EDT55.000.640.600.64-0.07-9.86%98,22439.60%
UBER240920P000575002024-06-21 3:50PM EDT57.500.950.910.96-0.04-4.04%104,02638.75%
UBER240920P000600002024-06-21 3:56PM EDT60.001.361.331.41-0.04-2.86%6065,73438.06%
UBER240920P000625002024-06-21 3:30PM EDT62.501.941.881.97-0.13-6.28%2126,49237.09%
UBER240920P000650002024-06-21 3:57PM EDT65.002.682.472.73-0.16-5.63%4156,06736.46%
UBER240920P000675002024-06-21 1:19PM EDT67.503.703.553.65+0.03+0.82%622,01435.68%
UBER240920P000700002024-06-21 12:38PM EDT70.004.704.654.80-0.05-1.05%312,33335.17%
UBER240920P000725002024-06-21 2:20PM EDT72.506.156.006.10+0.10+1.65%41,45434.31%
UBER240920P000750002024-06-20 3:51PM EDT75.007.507.507.650.00-211,23733.84%
UBER240920P000775002024-06-20 3:12PM EDT77.509.259.2010.500.00-5072042.15%
UBER240920P000800002024-06-21 1:35PM EDT80.0011.3511.0511.20+0.45+4.13%12,47032.15%
UBER240920P000825002024-06-20 3:13PM EDT82.5013.1012.9513.250.00-5042131.67%
UBER240920P000850002024-06-21 1:38PM EDT85.0015.4615.1017.50+0.16+1.05%21,13852.27%
UBER240920P000875002024-05-14 9:50AM EDT87.5021.6516.6517.050.00-130.00%
UBER240920P000900002024-06-18 10:25AM EDT90.0020.0518.5521.300.00-5548.41%
UBER240920P000950002024-05-08 2:59PM EDT95.0030.1525.3526.000.00-317051.27%
UBER240920P001000002024-06-10 3:15PM EDT100.0031.0127.7532.000.00-2068.46%
UBER240920P001100002024-04-05 12:59PM EDT110.0032.0640.4040.950.00-5062.06%
UBER240920P001150002024-03-04 12:28PM EDT115.0034.0537.7539.100.00-1200.00%