Singapore Markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.90+1.84 (+5.94%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220819C000120002022-08-08 1:13PM EDT12.0020.0020.6020.800.00-2140.00%
UBER220819C000125002022-08-05 11:02AM EDT12.5019.5020.0020.300.00-380.00%
UBER220819C000140002022-08-02 10:47AM EDT14.0014.1518.4018.550.00-110.00%
UBER220819C000150002022-08-05 3:04PM EDT15.0017.4017.4517.600.00-8760.00%
UBER220819C000155002022-08-05 9:39AM EDT15.5015.7516.9517.150.00--20.00%
UBER220819C000160002022-08-05 9:54AM EDT16.0015.5016.4516.550.00--70.00%
UBER220819C000170002022-08-08 11:02AM EDT17.0015.2515.6015.650.00--10.00%
UBER220819C000175002022-08-05 9:54AM EDT17.5014.0015.1015.350.00-7560.00%
UBER220819C000180002022-08-08 11:39AM EDT18.0013.8814.6514.750.00--50.00%
UBER220819C000185002022-08-03 10:11AM EDT18.5012.4014.0014.250.00-1160.00%
UBER220819C000190002022-08-09 9:50AM EDT19.0012.1513.5013.650.00-9720.00%
UBER220819C000195002022-08-02 1:45PM EDT19.509.3013.0513.300.00-74400.00%
UBER220819C000200002022-08-09 9:47AM EDT20.0011.5012.6012.800.00-41,2460.00%
UBER220819C000205002022-08-08 10:10AM EDT20.5012.1512.1012.300.00-1600.00%
UBER220819C000210002022-08-08 12:13PM EDT21.0010.9711.5011.750.00-331970.00%
UBER220819C000215002022-08-05 10:17AM EDT21.5010.6911.0011.100.00-1730.00%
UBER220819C000220002022-08-08 3:06PM EDT22.0010.0010.3510.650.00-113620.00%
UBER220819C000225002022-08-09 2:17PM EDT22.508.509.9510.150.00-278,8640.00%
UBER220819C000230002022-08-10 9:30AM EDT23.009.409.459.75+1.40+17.50%11,1390.00%
UBER220819C000235002022-08-08 3:40PM EDT23.508.449.009.100.00-65930.00%
UBER220819C000240002022-08-09 3:40PM EDT24.007.058.508.550.00-85,6540.00%
UBER220819C000245002022-08-08 3:57PM EDT24.507.407.908.050.00-601,7710.00%
UBER220819C000250002022-08-10 9:39AM EDT25.007.207.457.65+1.05+17.07%38,2490.00%
UBER220819C000255002022-08-09 9:41AM EDT25.505.686.857.050.00-13180.00%
UBER220819C000260002022-08-09 12:39PM EDT26.005.046.656.850.00-41,5650.00%
UBER220819C000265002022-08-09 9:55AM EDT26.504.706.106.300.00-116440.00%
UBER220819C000270002022-08-09 2:55PM EDT27.004.205.405.600.00-1182,5500.00%
UBER220819C000275002022-08-09 3:58PM EDT27.503.755.055.150.00-359,9750.00%
UBER220819C000280002022-08-09 3:54PM EDT28.003.284.554.750.00-591,3390.00%
UBER220819C000285002022-08-09 10:18AM EDT28.502.754.154.400.00-14590.00%
UBER220819C000290002022-08-09 3:27PM EDT29.002.483.553.700.00-541,5970.00%
UBER220819C000295002022-08-09 1:31PM EDT29.501.963.153.300.00-1105100.00%
UBER220819C000300002022-08-10 9:41AM EDT30.002.862.813.00+1.07+59.78%10811,52442.19%
UBER220819C000305002022-08-09 3:06PM EDT30.501.362.372.610.00-6570846.29%
UBER220819C000310002022-08-10 9:31AM EDT31.002.001.972.08+0.84+72.41%11,99137.31%
UBER220819C000315002022-08-09 3:59PM EDT31.501.631.661.72+0.71+77.17%112,61139.36%
UBER220819C000320002022-08-10 10:18AM EDT32.001.341.341.37+0.62+86.11%1353,82439.26%
UBER220819C000325002022-08-10 9:47AM EDT32.501.051.021.06+0.50+90.91%69914,07838.97%
UBER220819C000330002022-08-10 9:45AM EDT33.000.800.910.93+0.39+95.12%372,09944.92%
UBER220819C000335002022-08-10 10:21AM EDT33.500.600.630.67+0.28+87.50%60134542.77%
UBER220819C000340002022-08-10 9:36AM EDT34.000.600.520.56+0.37+160.87%561,81146.00%
UBER220819C000345002022-08-10 9:48AM EDT34.500.380.330.36+0.23+153.33%191,83242.77%
UBER220819C000350002022-08-09 3:41PM EDT35.000.110.290.320.00-4114,96546.97%
UBER220819C000355002022-08-08 2:20PM EDT35.500.210.190.210.00--1745.41%
UBER220819C000360002022-08-10 10:08AM EDT36.000.150.130.15+0.09+150.00%211,40945.70%
UBER220819C000365002022-08-09 11:22AM EDT36.500.050.110.110.00-121546.48%
UBER220819C000370002022-08-09 12:35PM EDT37.000.030.080.090.00-101,40948.44%
UBER220819C000375002022-08-09 3:10PM EDT37.500.030.050.060.00-51,71548.44%
UBER220819C000380002022-08-09 3:58PM EDT38.000.050.040.05+0.03+150.00%337450.39%
UBER220819C000390002022-08-09 9:59AM EDT39.000.020.030.040.00-218753.91%
UBER220819C000400002022-08-09 11:18AM EDT40.000.020.010.030.00-550755.47%
UBER220819C000410002022-08-08 9:38AM EDT41.000.030.000.030.00--559.38%
UBER220819C000420002022-08-08 10:25AM EDT42.000.020.000.030.00--10064.06%
UBER220819C000440002022-08-08 9:48AM EDT44.000.010.000.030.00--275.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220819P000120002022-08-01 2:40PM EDT12.000.010.000.03-0.01-50.00%51,615243.75%
UBER220819P000125002022-08-08 12:21PM EDT12.500.010.000.030.00-1490231.25%
UBER220819P000130002022-07-28 12:20PM EDT13.000.030.000.020.00--4212.50%
UBER220819P000140002022-07-29 3:02PM EDT14.000.020.000.020.00--13196.88%
UBER220819P000150002022-08-09 1:30PM EDT15.000.010.000.020.00-1346,367181.25%
UBER220819P000155002022-08-02 9:43AM EDT15.500.010.000.020.00-323175.00%
UBER220819P000160002022-08-04 1:33PM EDT16.000.010.000.020.00-38143168.75%
UBER220819P000165002022-08-02 9:47AM EDT16.500.010.000.020.00-4382162.50%
UBER220819P000170002022-08-08 11:55AM EDT17.000.010.000.020.00-19621156.25%
UBER220819P000175002022-08-09 9:59AM EDT17.500.010.000.020.00-204,092150.00%
UBER220819P000180002022-08-08 1:29PM EDT18.000.010.000.020.00-1593,483143.75%
UBER220819P000185002022-08-05 1:51PM EDT18.500.010.000.020.00-1206137.50%
UBER220819P000190002022-08-09 12:01PM EDT19.000.010.000.020.00-32,952131.25%
UBER220819P000195002022-08-09 11:38AM EDT19.500.010.000.020.00-3264125.00%
UBER220819P000200002022-08-09 3:47PM EDT20.000.020.000.020.00-1213,142118.75%
UBER220819P000205002022-08-05 11:42AM EDT20.500.020.000.020.00-14161115.63%
UBER220819P000210002022-08-09 3:24PM EDT21.000.020.000.030.00-64,759115.63%
UBER220819P000215002022-08-09 3:24PM EDT21.500.010.000.02-0.02-66.67%1402103.13%
UBER220819P000220002022-08-09 12:17PM EDT22.000.010.000.02-0.01-50.00%111,09398.44%
UBER220819P000225002022-08-10 10:15AM EDT22.500.020.010.020.00-5411,65498.44%
UBER220819P000230002022-08-08 11:13AM EDT23.000.030.000.020.00-2071,72089.06%
UBER220819P000235002022-08-10 10:16AM EDT23.500.010.010.04-0.01-50.00%41,71095.31%
UBER220819P000240002022-08-09 2:04PM EDT24.000.020.010.020.00-144,55283.59%
UBER220819P000245002022-08-09 9:35AM EDT24.500.050.010.030.00-11,41982.03%
UBER220819P000250002022-08-09 3:37PM EDT25.000.030.010.030.00-2554,71476.56%
UBER220819P000255002022-08-08 2:11PM EDT25.500.050.020.030.00-9680774.22%
UBER220819P000260002022-08-09 3:45PM EDT26.000.060.020.030.00-257169.53%
UBER220819P000265002022-08-09 2:30PM EDT26.500.080.030.040.00-5983567.97%
UBER220819P000270002022-08-09 3:37PM EDT27.000.100.040.050.00-823,47166.02%
UBER220819P000275002022-08-10 9:30AM EDT27.500.050.050.07-0.10-66.67%36,02664.06%
UBER220819P000280002022-08-10 9:30AM EDT28.000.110.070.08-0.07-38.89%74,43661.72%
UBER220819P000285002022-08-09 3:32PM EDT28.500.090.100.11-0.19-67.86%2673960.55%
UBER220819P000290002022-08-10 9:30AM EDT29.000.130.140.16-0.24-64.86%77,48960.16%
UBER220819P000295002022-08-10 9:30AM EDT29.500.230.180.21-0.28-54.90%22,19258.40%
UBER220819P000300002022-08-10 10:24AM EDT30.000.260.250.27-0.40-60.61%1,4814,19057.23%
UBER220819P000305002022-08-10 9:37AM EDT30.500.390.350.38-0.47-54.65%8291,46857.62%
UBER220819P000310002022-08-10 9:36AM EDT31.000.420.480.51-0.68-61.82%337,51157.81%
UBER220819P000315002022-08-10 10:14AM EDT31.500.660.550.60-0.66-50.00%361,42853.81%
UBER220819P000320002022-08-10 10:20AM EDT32.000.850.810.85-0.76-47.20%6131,01357.42%
UBER220819P000325002022-08-10 10:02AM EDT32.500.970.941.00-0.96-49.74%7147653.81%
UBER220819P000330002022-08-09 12:03PM EDT33.002.561.321.350.00-820059.18%
UBER220819P000335002022-08-10 9:50AM EDT33.501.531.451.51-1.22-44.36%1421652.83%
UBER220819P000340002022-08-09 9:32AM EDT34.003.151.922.000.00-11960.74%
UBER220819P000345002022-08-05 1:23PM EDT34.502.662.232.380.00--2461.23%
UBER220819P000350002022-08-09 10:23AM EDT35.004.252.672.830.00-25365.72%
UBER220819P000360002022-08-08 11:18AM EDT36.004.153.403.650.00--4365.82%
UBER220819P000375002022-08-01 3:31PM EDT37.5013.304.955.150.00--283.98%
UBER220819P000390002022-08-04 9:35AM EDT39.008.006.256.450.00--183.01%
UBER220819P000400002022-08-05 10:49AM EDT40.007.587.257.400.00--989.06%
UBER220819P000440002022-08-09 10:11AM EDT44.0013.1611.4011.600.00-355136.91%