Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.35+0.11 (+0.47%)
At close: 04:00PM EDT
23.40 +0.05 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220617C000150002022-05-20 10:39AM EDT15.008.708.358.55-0.55-5.95%2696.09%
UBER220617C000175002022-05-20 2:28PM EDT17.505.466.056.20-1.39-20.29%113087.11%
UBER220617C000200002022-05-20 2:31PM EDT20.003.403.954.05-0.65-16.05%853278.22%
UBER220617C000225002022-05-20 3:53PM EDT22.502.192.232.28-0.01-0.45%6801,56071.09%
UBER220617C000250002022-05-20 3:58PM EDT25.001.041.031.08-0.02-1.89%1,48720,44165.92%
UBER220617C000275002022-05-20 3:56PM EDT27.500.420.400.43-0.02-4.55%2,0258,66363.09%
UBER220617C000300002022-05-20 3:57PM EDT30.000.170.160.17-0.01-5.56%1,72926,71963.87%
UBER220617C000325002022-05-20 12:43PM EDT32.500.060.060.08-0.03-33.33%1206,12666.02%
UBER220617C000350002022-05-20 12:29PM EDT35.000.040.030.050.00-1,18523,41271.09%
UBER220617C000375002022-05-20 3:49PM EDT37.500.020.010.040.00-1323,69375.78%
UBER220617C000400002022-05-20 3:14PM EDT40.000.030.010.03+0.01+50.00%42127,31981.25%
UBER220617C000425002022-05-20 12:30PM EDT42.500.020.010.030.00-626,91289.06%
UBER220617C000450002022-05-20 10:44AM EDT45.000.010.000.010.00-3334,62384.38%
UBER220617C000475002022-05-19 2:33PM EDT47.500.010.000.030.00-15,42699.61%
UBER220617C000500002022-05-19 12:06PM EDT50.000.020.000.020.00-414,786101.56%
UBER220617C000525002022-05-20 1:45PM EDT52.500.010.000.010.00-212,240100.00%
UBER220617C000550002022-05-17 1:52PM EDT55.000.020.000.02+0.01+100.00%117,502112.50%
UBER220617C000575002022-05-12 11:26AM EDT57.500.010.000.030.00-506,841121.88%
UBER220617C000600002022-05-20 1:17PM EDT60.000.020.000.02+0.01+100.00%262,789121.88%
UBER220617C000650002022-05-17 1:16PM EDT65.000.010.000.010.00-14,565125.00%
UBER220617C000700002022-05-12 11:15AM EDT70.000.020.000.020.00-12,386139.06%
UBER220617C000750002022-05-18 2:28PM EDT75.000.010.000.010.00-16,703137.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220617P000150002022-05-20 1:35PM EDT15.000.080.060.11-0.01-11.11%2,2142,83493.36%
UBER220617P000175002022-05-20 3:58PM EDT17.500.230.210.23-0.01-4.17%3521,67981.84%
UBER220617P000200002022-05-20 3:58PM EDT20.000.600.580.60-0.02-3.23%9808,16274.90%
UBER220617P000225002022-05-20 3:59PM EDT22.501.351.351.37-0.09-6.25%2,03511,49869.29%
UBER220617P000250002022-05-20 3:59PM EDT25.002.682.652.69-0.11-3.94%9220,59164.55%
UBER220617P000275002022-05-20 3:54PM EDT27.504.584.454.60+0.07+1.55%6020,46560.84%
UBER220617P000300002022-05-20 3:35PM EDT30.006.956.706.85+0.30+4.51%5234,06459.96%
UBER220617P000325002022-05-20 12:52PM EDT32.509.809.109.250.00-115,16756.25%
UBER220617P000350002022-05-20 2:30PM EDT35.0012.3611.6011.80+1.09+9.67%435,89773.44%
UBER220617P000375002022-05-20 3:23PM EDT37.5014.6014.0514.35-0.60-3.95%3841,59383.59%
UBER220617P000400002022-05-20 2:06PM EDT40.0017.3516.5516.80+0.81+4.90%722,05884.38%
UBER220617P000425002022-05-20 12:28PM EDT42.5019.5219.0519.30+0.78+4.16%134,22592.19%
UBER220617P000450002022-05-20 10:38AM EDT45.0021.3621.6021.75+0.11+0.52%80515,45799.22%
UBER220617P000475002022-05-20 12:30PM EDT47.5024.5124.0024.20+1.06+4.52%14,820116.02%
UBER220617P000500002022-05-19 3:58PM EDT50.0026.7526.5026.900.00-51,098122.66%
UBER220617P000525002022-05-04 10:37AM EDT52.5026.4028.9529.500.00-119136.72%
UBER220617P000550002022-05-20 11:24AM EDT55.0031.8031.4531.90+0.30+0.95%49124.22%
UBER220617P000575002022-05-04 9:30AM EDT57.5030.5034.0034.350.00-26129.69%
UBER220617P000600002022-03-29 3:35PM EDT60.0022.6527.0527.500.00-1590.00%
UBER220617P000650002022-03-16 12:48PM EDT65.0033.1032.1032.600.00-110.00%
UBER220617P000700002022-02-22 1:46PM EDT70.0036.3535.0535.550.00-2350.00%
UBER220617P000750002022-03-22 2:27PM EDT75.0041.7943.3543.750.00-450.00%