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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER241220C000350002024-06-20 2:13PM EDT35.0036.3534.2538.400.00-2974.68%
UBER241220C000375002024-06-11 11:56AM EDT37.5031.7532.0036.000.00-5671.26%
UBER241220C000400002024-06-21 2:21PM EDT40.0031.5629.6533.65+3.65+13.08%18267.38%
UBER241220C000425002024-06-21 1:02PM EDT42.5028.7227.4531.35+3.72+14.88%31864.70%
UBER241220C000450002024-06-17 11:23AM EDT45.0027.1225.2028.300.00-64357.25%
UBER241220C000475002024-06-20 11:56AM EDT47.5024.7423.6026.800.00-14261.55%
UBER241220C000500002024-06-18 9:47AM EDT50.0023.1421.4023.650.00-144254.26%
UBER241220C000550002024-06-21 3:49PM EDT55.0018.1918.2018.50-0.23-1.25%637051.00%
UBER241220C000575002024-06-17 2:42PM EDT57.5016.8516.3516.550.00-17449.15%
UBER241220C000600002024-06-21 12:15PM EDT60.0014.6614.5514.70-0.44-2.91%173547.49%
UBER241220C000625002024-06-21 1:42PM EDT62.5012.7012.2513.05-0.21-1.63%144846.55%
UBER241220C000650002024-06-21 10:15AM EDT65.0011.2511.0011.40-0.85-7.02%42,25445.06%
UBER241220C000675002024-06-21 1:44PM EDT67.509.709.809.95-0.45-4.43%1480444.13%
UBER241220C000700002024-06-21 2:39PM EDT70.008.558.258.60-0.25-2.84%451,19843.17%
UBER241220C000725002024-06-21 3:25PM EDT72.507.306.757.40-0.35-4.58%3995642.42%
UBER241220C000750002024-06-21 3:30PM EDT75.006.255.756.35-0.35-5.30%252,03241.87%
UBER241220C000775002024-06-21 2:42PM EDT77.505.335.305.40-0.22-3.96%2378541.30%
UBER241220C000800002024-06-21 12:15PM EDT80.004.513.504.60-0.19-4.04%62,88640.97%
UBER241220C000825002024-06-21 2:29PM EDT82.503.853.753.90-0.14-3.51%1963340.66%
UBER241220C000850002024-06-21 2:04PM EDT85.003.152.963.35-0.30-8.70%496040.72%
UBER241220C000875002024-06-20 10:27AM EDT87.502.782.522.880.00-350240.83%
UBER241220C000900002024-06-21 3:05PM EDT90.002.292.212.35-0.10-4.18%23,12740.14%
UBER241220C000950002024-06-21 2:25PM EDT95.001.581.531.62-0.03-1.86%102,32139.64%
UBER241220C001000002024-06-21 11:16AM EDT100.001.111.081.22-0.11-9.02%21,96240.33%
UBER241220C001050002024-06-21 10:19AM EDT105.000.820.740.85-0.01-1.20%1098940.16%
UBER241220C001100002024-06-11 3:41PM EDT110.000.520.420.600.00-2059640.19%
UBER241220C001150002024-06-20 9:30AM EDT115.000.450.350.440.00-510040.53%
UBER241220C001200002024-06-21 2:33PM EDT120.000.310.140.41-0.01-3.12%21,53842.63%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER241220P000325002024-06-21 12:46PM EDT32.500.110.050.250.00-604254.30%
UBER241220P000350002024-06-21 2:36PM EDT35.000.150.100.28+0.03+25.00%215051.56%
UBER241220P000375002024-06-21 2:36PM EDT37.500.140.140.35-0.14-50.00%44352.49%
UBER241220P000400002024-06-20 3:18PM EDT40.000.330.200.400.00-21,56349.12%
UBER241220P000425002024-06-21 2:36PM EDT42.500.330.320.54-0.09-21.43%26547.61%
UBER241220P000450002024-06-21 11:08AM EDT45.000.520.500.54-0.03-5.45%372543.07%
UBER241220P000475002024-06-21 1:12PM EDT47.500.730.650.74-0.07-8.75%51,99141.92%
UBER241220P000500002024-06-21 3:30PM EDT50.000.960.891.00-0.04-4.00%22,32540.87%
UBER241220P000550002024-06-20 2:41PM EDT55.001.701.611.720.00-11,74838.75%
UBER241220P000575002024-06-21 2:52PM EDT57.502.192.092.22+0.02+0.92%1551937.81%
UBER241220P000600002024-06-21 3:46PM EDT60.002.832.742.83-0.09-3.08%1188636.94%
UBER241220P000625002024-06-21 1:42PM EDT62.503.613.454.55+0.01+0.28%11,01341.97%
UBER241220P000650002024-06-21 2:39PM EDT65.004.454.354.45+0.05+1.14%2251,28635.49%
UBER241220P000675002024-06-21 2:23PM EDT67.505.455.355.45-0.12-2.15%31,03434.74%
UBER241220P000700002024-06-21 2:02PM EDT70.006.576.506.60-0.13-1.94%912,47534.04%
UBER241220P000725002024-06-21 3:25PM EDT72.507.907.757.90-0.01-0.13%42,26433.39%
UBER241220P000750002024-06-21 3:30PM EDT75.009.359.209.35+0.03+0.32%438232.78%
UBER241220P000775002024-06-18 9:44AM EDT77.5010.8010.7510.900.00-1841231.96%
UBER241220P000800002024-06-18 3:20PM EDT80.0012.4112.4512.600.00-480631.21%
UBER241220P000825002024-06-18 2:02PM EDT82.5014.4514.1514.450.00-337930.60%
UBER241220P000850002024-06-14 3:15PM EDT85.0016.6716.2016.500.00-157030.57%
UBER241220P000875002024-05-29 3:43PM EDT87.5022.5317.9518.500.00-110329.49%
UBER241220P000900002024-06-14 2:54PM EDT90.0020.9020.0520.900.00-146531.03%
UBER241220P000950002024-05-09 11:48AM EDT95.0027.4025.6026.050.00-2136.71%
UBER241220P001000002024-05-08 3:00PM EDT100.0034.7530.4031.000.00-30140.28%
UBER241220P001050002024-04-26 11:35AM EDT105.0035.8040.1541.300.00-3076.11%
UBER241220P001100002024-03-01 2:58PM EDT110.0029.6032.6534.450.00-15150.00%
UBER241220P001150002024-02-23 11:44AM EDT115.0037.2034.8535.950.00-110.00%
UBER241220P001200002024-03-26 3:59PM EDT120.0042.0048.5051.000.00-1053.61%