Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.31+1.05 (+1.58%)
At close: 04:00PM EDT
67.35 +0.04 (+0.06%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240726C000400002024-07-19 2:11PM EDT40.0027.2126.9028.35+0.85+3.22%156225.00%
UBER240726C000500002024-07-19 10:19AM EDT50.0017.1915.5519.00+0.74+4.50%1025227.93%
UBER240726C000550002024-07-19 12:50PM EDT55.0012.1010.5013.50-1.69-12.26%2214154.00%
UBER240726C000570002024-07-19 10:07AM EDT57.0010.408.3510.80-3.33-24.25%11100.59%
UBER240726C000580002024-07-17 11:05AM EDT58.0012.468.3511.000.00-21585.35%
UBER240726C000590002024-07-15 10:50AM EDT59.008.058.309.55-4.10-33.74%1191.50%
UBER240726C000600002024-07-19 10:07AM EDT60.007.456.857.55+0.95+14.62%15962.79%
UBER240726C000610002024-07-19 1:45PM EDT61.006.206.356.60+0.75+13.76%1450.78%
UBER240726C000620002024-07-19 1:03PM EDT62.005.105.406.55+0.53+11.60%71268.95%
UBER240726C000630002024-07-19 3:14PM EDT63.004.654.504.65+0.85+22.37%282746.88%
UBER240726C000640002024-07-19 3:36PM EDT64.003.453.654.65+0.50+16.95%269057.72%
UBER240726C000650002024-07-19 3:58PM EDT65.003.002.883.80+0.53+21.46%50544854.00%
UBER240726C000660002024-07-19 3:57PM EDT66.002.212.192.24+0.30+15.71%43029940.58%
UBER240726C000670002024-07-19 3:57PM EDT67.001.621.601.63+0.30+22.73%95932539.60%
UBER240726C000680002024-07-19 3:59PM EDT68.001.141.121.15+0.21+22.58%2,65699339.31%
UBER240726C000690002024-07-19 3:54PM EDT69.000.770.740.78+0.12+18.46%60186739.16%
UBER240726C000700002024-07-19 3:59PM EDT70.000.490.420.50+0.08+19.51%3,2872,52438.77%
UBER240726C000710002024-07-19 3:58PM EDT71.000.310.300.32+0.02+6.90%8514,41639.06%
UBER240726C000720002024-07-19 3:58PM EDT72.000.180.180.22-0.01-5.26%4824,39640.63%
UBER240726C000730002024-07-19 3:52PM EDT73.000.110.100.13-0.02-15.38%5452,60940.53%
UBER240726C000740002024-07-19 3:50PM EDT74.000.060.060.09-0.04-40.00%3932,48642.19%
UBER240726C000750002024-07-19 3:35PM EDT75.000.050.050.07-0.02-28.57%6023,56644.53%
UBER240726C000760002024-07-19 1:38PM EDT76.000.030.030.05-0.02-40.00%151,10446.09%
UBER240726C000770002024-07-19 2:37PM EDT77.000.030.010.24-0.01-25.00%774,59959.18%
UBER240726C000780002024-07-19 3:14PM EDT78.000.020.020.53-0.01-33.33%6695775.78%
UBER240726C000790002024-07-18 1:53PM EDT79.000.020.000.04-0.01-33.33%2034250.78%
UBER240726C000800002024-07-19 3:20PM EDT80.000.020.010.05-0.03-60.00%1521,40657.03%
UBER240726C000810002024-07-19 3:25PM EDT81.000.010.010.24-0.01-50.00%722976.17%
UBER240726C000820002024-07-18 2:32PM EDT82.000.010.000.150.00-28673.44%
UBER240726C000830002024-07-17 12:05PM EDT83.000.070.000.200.00-36180.86%
UBER240726C000840002024-07-16 3:33PM EDT84.000.080.000.050.00-121568.75%
UBER240726C000850002024-07-16 1:21PM EDT85.000.070.000.240.00-21391.02%
UBER240726C000900002024-07-16 1:46PM EDT90.000.050.000.080.00-6992.19%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240726P000540002024-07-19 12:10PM EDT54.000.020.000.390.00-23199.61%
UBER240726P000550002024-07-05 3:40PM EDT55.000.010.010.02-0.16-94.12%2260.94%
UBER240726P000560002024-06-21 2:35PM EDT56.000.120.010.030.00-2058.59%
UBER240726P000570002024-07-19 10:53AM EDT57.000.020.010.21-0.11-84.62%5270.51%
UBER240726P000580002024-07-18 3:53PM EDT58.000.030.020.040.00-525451.56%
UBER240726P000590002024-07-19 2:54PM EDT59.000.040.030.22+0.02+100.00%5783,46659.96%
UBER240726P000600002024-07-19 3:39PM EDT60.000.050.040.26-0.09-64.29%5213056.06%
UBER240726P000610002024-07-19 3:47PM EDT61.000.080.070.10-0.11-57.89%248045.31%
UBER240726P000620002024-07-19 3:46PM EDT62.000.140.120.15-0.15-51.72%1,2338,61943.16%
UBER240726P000630002024-07-19 1:32PM EDT63.000.220.200.22-0.23-51.11%1925,18440.82%
UBER240726P000640002024-07-19 3:57PM EDT64.000.340.320.35-0.32-48.48%39669539.65%
UBER240726P000650002024-07-19 3:59PM EDT65.000.540.500.56-0.44-44.90%5551,00339.06%
UBER240726P000660002024-07-19 3:59PM EDT66.000.810.800.83-0.49-37.69%1,5961,17237.70%
UBER240726P000670002024-07-19 3:58PM EDT67.001.221.201.24-0.67-35.45%5653,93937.45%
UBER240726P000680002024-07-19 3:59PM EDT68.001.721.711.76-0.86-33.33%2171,19137.11%
UBER240726P000690002024-07-19 3:57PM EDT69.002.322.342.58-0.83-26.35%701,50542.38%
UBER240726P000700002024-07-19 3:48PM EDT70.003.303.053.50-0.82-19.90%2956,04648.88%
UBER240726P000710002024-07-19 3:26PM EDT71.004.173.854.00-0.58-12.21%692,09038.67%
UBER240726P000720002024-07-19 3:47PM EDT72.005.004.754.90-0.86-14.68%792,15240.04%
UBER240726P000730002024-07-18 11:00AM EDT73.005.855.656.850.00-2257462.21%
UBER240726P000740002024-07-18 11:48AM EDT74.007.655.657.800.00-244189.26%
UBER240726P000750002024-07-19 11:06AM EDT75.008.257.607.85-0.66-7.41%46552.83%
UBER240726P000760002024-07-17 11:00AM EDT76.009.108.608.80+3.15+52.94%1353.32%
UBER240726P000770002024-07-19 3:47PM EDT77.009.958.6010.75-0.15-1.49%120107.23%
UBER240726P000780002024-07-18 2:49PM EDT78.0010.9510.6011.75-0.80-6.81%2087.99%
UBER240726P000790002024-07-17 2:32PM EDT79.0010.2811.6013.750.00-164116.21%
UBER240726P000800002024-07-18 1:59PM EDT80.0013.5511.6013.750.00-51125.00%
UBER240726P000810002024-06-18 11:01AM EDT81.0010.9513.9514.250.00--198.83%
UBER240726P000820002024-07-19 11:05AM EDT82.0014.9013.6015.75+0.73+5.15%40136.04%
UBER240726P000830002024-07-19 12:03PM EDT83.0015.9014.9016.75+7.65+92.73%18085.35%
UBER240726P000840002024-07-19 12:51PM EDT84.0016.9516.6017.75+3.65+27.44%10117.38%
UBER240726P000850002024-07-19 12:41PM EDT85.0018.0017.4018.75+7.00+63.64%10115.23%
UBER240726P000900002024-07-16 2:37PM EDT90.0015.1022.6023.750.00--4142.97%