Singapore markets close in 7 hours 8 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.46-1.74 (-7.19%)
At close: 04:00PM EDT
22.28 -0.18 (-0.80%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220715C000150002022-05-17 3:12PM EDT15.009.287.707.900.00-306484.18%
UBER220715C000175002022-05-18 10:27AM EDT17.506.855.605.75-0.18-2.56%18877.25%
UBER220715C000200002022-05-18 3:26PM EDT20.003.803.803.95-1.25-24.75%10378572.95%
UBER220715C000225002022-05-18 3:59PM EDT22.502.422.392.46-0.83-25.54%33577868.60%
UBER220715C000250002022-05-18 3:59PM EDT25.001.391.371.41-0.54-27.98%5,9812,69665.23%
UBER220715C000275002022-05-18 3:48PM EDT27.500.730.720.76-0.35-32.41%3277,08463.04%
UBER220715C000300002022-05-18 3:57PM EDT30.000.370.360.38-0.19-33.93%5515,47161.52%
UBER220715C000325002022-05-18 3:53PM EDT32.500.180.180.19-0.09-33.33%2995,20861.13%
UBER220715C000350002022-05-18 3:21PM EDT35.000.100.100.11-0.03-23.08%4014,57762.50%
UBER220715C000375002022-05-18 3:03PM EDT37.500.060.050.06-0.02-25.00%154,66162.89%
UBER220715C000400002022-05-18 3:07PM EDT40.000.040.030.04-0.01-20.00%6213,08964.84%
UBER220715C000425002022-05-17 2:06PM EDT42.500.040.020.030.00-533,06867.97%
UBER220715C000450002022-05-18 3:57PM EDT45.000.030.020.07-0.01-25.00%34,52078.52%
UBER220715C000475002022-05-18 10:12AM EDT47.500.020.000.03-0.01-33.33%12,78673.44%
UBER220715C000500002022-05-12 1:05PM EDT50.000.030.010.030.00-74,58679.69%
UBER220715C000525002022-05-16 3:27PM EDT52.500.020.010.030.00-560483.59%
UBER220715C000550002022-05-18 12:21PM EDT55.000.030.010.03+0.01+50.00%474987.50%
UBER220715C000600002022-05-09 10:24AM EDT60.000.020.000.030.00-11,27292.19%
UBER220715C000650002022-05-13 12:59PM EDT65.000.010.000.020.00-12,21993.75%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220715P000125002022-05-18 9:47AM EDT12.500.060.080.12-0.03-33.33%42285.74%
UBER220715P000150002022-05-18 2:08PM EDT15.000.280.290.33+0.10+55.56%241,32082.03%
UBER220715P000175002022-05-18 3:07PM EDT17.500.670.660.70+0.26+63.41%572,16975.68%
UBER220715P000200002022-05-18 3:51PM EDT20.001.361.331.38+0.50+58.14%6792,63571.00%
UBER220715P000225002022-05-18 3:51PM EDT22.502.402.352.43+0.74+44.58%3516,29966.50%
UBER220715P000250002022-05-18 3:15PM EDT25.003.893.803.90+1.04+36.49%4,73611,59662.94%
UBER220715P000275002022-05-18 3:47PM EDT27.505.735.655.80+1.28+28.76%163,76961.13%
UBER220715P000300002022-05-18 2:14PM EDT30.007.657.807.95+1.30+20.47%4312,40659.77%
UBER220715P000325002022-05-17 3:00PM EDT32.508.7110.1010.250.00-73,06757.23%
UBER220715P000350002022-05-18 1:28PM EDT35.0012.2012.5012.70+1.08+9.71%3043,77357.03%
UBER220715P000375002022-05-17 3:00PM EDT37.5013.5214.9515.150.00-13,23850.78%
UBER220715P000400002022-05-17 12:21PM EDT40.0016.1817.4517.650.00-1061756.25%
UBER220715P000425002022-05-18 11:53AM EDT42.5019.3519.9520.15-0.55-2.76%11,67160.94%
UBER220715P000450002022-05-12 11:32AM EDT45.0021.1022.4522.800.00-13486.13%
UBER220715P000475002022-05-11 10:45AM EDT47.5023.4824.8025.300.00-3070.31%
UBER220715P000500002022-05-11 11:40AM EDT50.0026.2427.4027.750.00-30685.55%
UBER220715P000525002022-05-02 1:37PM EDT52.5022.7529.9530.200.00-5089.84%
UBER220715P000550002022-04-18 10:26AM EDT55.0022.5531.1531.350.00-660.00%
UBER220715P000600002022-04-01 10:01AM EDT60.0023.9528.2528.750.00-2240.00%
UBER220715P000650002022-04-29 9:44AM EDT65.0032.3942.4042.750.00-50107.81%