Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.47+0.23 (+0.71%)
At close: 04:00PM EDT
32.43 -0.04 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221021C000125002022-08-05 10:40AM EDT12.5019.9019.9520.150.00-332108.98%
UBER221021C000150002022-08-04 3:25PM EDT15.0016.8917.5517.650.00-7813497.66%
UBER221021C000175002022-08-04 10:35AM EDT17.5013.3015.0515.200.00-420782.81%
UBER221021C000200002022-08-12 3:29PM EDT20.0012.7012.6512.80-0.31-2.38%31,41274.80%
UBER221021C000225002022-08-12 2:46PM EDT22.5010.2510.3010.45+0.04+0.39%25,08767.29%
UBER221021C000250002022-08-12 3:14PM EDT25.008.108.058.20+0.18+2.27%525,46660.94%
UBER221021C000275002022-08-12 3:26PM EDT27.506.056.006.10+0.19+3.24%373,49155.91%
UBER221021C000300002022-08-12 3:41PM EDT30.004.304.254.30+0.12+2.87%1567,31052.78%
UBER221021C000325002022-08-12 3:30PM EDT32.502.832.782.84+0.03+1.07%4897,19850.39%
UBER221021C000350002022-08-12 3:58PM EDT35.001.741.721.76-0.01-0.57%2429,81948.44%
UBER221021C000375002022-08-12 3:57PM EDT37.501.010.991.02-0.03-2.88%3994,65646.92%
UBER221021C000400002022-08-12 2:13PM EDT40.000.530.540.57-0.07-11.67%1139,31646.19%
UBER221021C000425002022-08-12 3:57PM EDT42.500.310.290.32+0.01+3.33%2317,85746.19%
UBER221021C000450002022-08-12 2:28PM EDT45.000.150.160.18-0.02-11.76%21,19746.58%
UBER221021C000475002022-08-11 12:46PM EDT47.500.090.090.100.00-233,77046.88%
UBER221021C000500002022-08-12 10:20AM EDT50.000.050.030.06-0.01-16.67%12,12747.66%
UBER221021C000550002022-08-11 10:30AM EDT55.000.040.000.030.00-22,14851.17%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221021P000125002022-08-03 9:42AM EDT12.500.040.000.030.00-192987.50%
UBER221021P000150002022-08-11 2:26PM EDT15.000.020.020.030.00-203,61475.78%
UBER221021P000175002022-08-12 3:05PM EDT17.500.060.050.060.00-54,32369.14%
UBER221021P000200002022-08-12 3:48PM EDT20.000.120.120.13-0.01-7.69%2676,12164.45%
UBER221021P000225002022-08-12 3:01PM EDT22.500.270.250.26-0.05-15.62%2334,86659.67%
UBER221021P000250002022-08-12 3:21PM EDT25.000.500.490.51-0.10-16.67%745,38555.66%
UBER221021P000275002022-08-12 3:33PM EDT27.500.950.930.96-0.13-12.04%72220,05552.59%
UBER221021P000300002022-08-12 3:58PM EDT30.001.621.611.66-0.19-10.50%1,7078,88349.95%
UBER221021P000325002022-08-12 3:21PM EDT32.502.652.632.68-0.24-8.30%4297,78947.05%
UBER221021P000350002022-08-12 2:48PM EDT35.004.054.004.10-0.35-7.95%523,12644.97%
UBER221021P000375002022-08-11 10:42AM EDT37.505.755.805.900.00-1941,05743.70%
UBER221021P000400002022-08-12 11:04AM EDT40.008.307.857.95+0.50+6.41%102141.90%
UBER221021P000425002022-08-08 9:36AM EDT42.5010.0010.1010.250.00-787942.19%
UBER221021P000450002022-08-05 1:45PM EDT45.0013.0012.5012.650.00-3942.97%
UBER221021P000475002022-06-03 10:29AM EDT47.5023.2525.9526.350.00-200270.31%
UBER221021P000500002022-06-08 12:32PM EDT50.0024.4027.4527.900.00-110260.62%
UBER221021P000550002022-06-30 12:50PM EDT55.0034.2031.3531.750.00-40254.93%