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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220916C000125002022-05-19 1:55PM EDT12.5011.3511.1511.350.00-1386.13%
UBER220916C000150002022-05-19 9:38AM EDT15.008.659.009.150.00-238279.30%
UBER220916C000175002022-05-20 1:31PM EDT17.506.507.057.25-0.70-9.72%73575.64%
UBER220916C000200002022-05-20 1:33PM EDT20.004.855.305.45-0.45-8.49%7946570.36%
UBER220916C000225002022-05-20 12:22PM EDT22.503.753.854.00-0.20-5.06%367167.11%
UBER220916C000250002022-05-20 3:49PM EDT25.002.702.732.83-0.06-2.17%5861,71064.75%
UBER220916C000275002022-05-20 3:44PM EDT27.501.851.851.930.00-7164,97162.45%
UBER220916C000300002022-05-20 3:46PM EDT30.001.211.231.26-0.06-4.72%1,1885,55360.60%
UBER220916C000325002022-05-20 2:05PM EDT32.500.720.790.82-0.10-12.20%3289,08859.28%
UBER220916C000350002022-05-20 3:32PM EDT35.000.500.500.54-0.03-5.66%17511,23758.55%
UBER220916C000375002022-05-20 3:54PM EDT37.500.330.310.35+0.02+6.45%144,46557.91%
UBER220916C000400002022-05-20 2:05PM EDT40.000.190.210.23-0.05-20.83%1528,49258.01%
UBER220916C000425002022-05-19 12:22PM EDT42.500.150.140.15-0.04-21.05%2013,71858.01%
UBER220916C000450002022-05-20 2:32PM EDT45.000.100.090.11-0.02-16.67%89,15958.40%
UBER220916C000475002022-05-19 11:18AM EDT47.500.090.060.090.00-675,96459.57%
UBER220916C000500002022-05-20 1:18PM EDT50.000.050.050.06-0.02-28.57%103,78860.16%
UBER220916C000525002022-05-19 2:38PM EDT52.500.050.040.050.00-31,14761.72%
UBER220916C000550002022-05-19 2:39PM EDT55.000.040.030.040.00-221,57362.50%
UBER220916C000600002022-05-19 3:57PM EDT60.000.020.020.030.00-31,00665.23%
UBER220916C000650002022-05-19 9:46AM EDT65.000.030.010.030.00-71,73467.97%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220916P000125002022-05-19 3:05PM EDT12.500.280.290.320.00-150780.27%
UBER220916P000150002022-05-20 3:42PM EDT15.000.620.610.64+0.03+5.08%1771,72075.29%
UBER220916P000175002022-05-20 3:26PM EDT17.501.221.101.17+0.12+10.91%6685,32471.00%
UBER220916P000200002022-05-20 3:46PM EDT20.001.901.861.92+0.01+0.53%61513,00367.33%
UBER220916P000225002022-05-20 3:10PM EDT22.503.202.892.97+0.20+6.67%7153,36464.31%
UBER220916P000250002022-05-20 3:46PM EDT25.004.354.204.30+0.05+1.16%55718,72561.38%
UBER220916P000275002022-05-20 1:33PM EDT27.506.425.805.95+0.45+7.54%114,11859.23%
UBER220916P000300002022-05-20 12:40PM EDT30.008.157.657.80+0.30+3.82%1212,16056.84%
UBER220916P000325002022-05-20 3:06PM EDT32.5010.309.759.85+0.10+0.98%4715,21955.13%
UBER220916P000350002022-05-20 3:06PM EDT35.0012.5511.9512.10-0.37-2.86%38,93753.61%
UBER220916P000375002022-05-20 3:01PM EDT37.5014.8314.2514.40-0.04-0.27%910,37350.39%
UBER220916P000400002022-05-20 11:55AM EDT40.0016.8816.6516.80+0.10+0.60%14,90753.91%
UBER220916P000425002022-05-17 11:35AM EDT42.5018.5519.1019.300.00-104,25258.50%
UBER220916P000450002022-05-19 9:49AM EDT45.0022.5521.5021.750.00-11,64458.59%
UBER220916P000475002022-05-11 9:30AM EDT47.5024.2324.0524.300.00-2537551.95%
UBER220916P000500002022-05-13 2:50PM EDT50.0025.8226.3526.950.00-161079.88%
UBER220916P000525002022-05-09 2:47PM EDT52.5028.9728.9029.400.00-9080.76%
UBER220916P000550002022-05-09 3:23PM EDT55.0031.6231.4031.900.00-78584.18%
UBER220916P000600002022-05-11 3:40PM EDT60.0037.5536.4036.900.00-2250.00%
UBER220916P000650002022-05-05 10:07AM EDT65.0040.7541.4541.850.00-2256.25%