Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221118C000125002022-08-03 3:56PM EDT12.5017.9520.0520.200.00-120103.13%
UBER221118C000150002022-08-03 10:14AM EDT15.0016.2517.6017.750.00-39890.04%
UBER221118C000175002022-08-12 9:34AM EDT17.5015.3015.2015.35+0.43+2.89%312180.86%
UBER221118C000200002022-08-10 10:03AM EDT20.0012.9612.9013.05-0.24-1.82%357975.29%
UBER221118C000225002022-08-12 3:39PM EDT22.5010.7410.6510.80-0.56-4.96%301,65268.90%
UBER221118C000250002022-08-12 3:18PM EDT25.008.648.608.70+0.24+2.86%212,91264.70%
UBER221118C000275002022-08-12 3:20PM EDT27.506.806.706.80-0.30-4.23%213,41960.94%
UBER221118C000300002022-08-12 3:49PM EDT30.005.105.055.15+0.12+2.41%2,0364,19258.11%
UBER221118C000325002022-08-12 3:58PM EDT32.503.703.653.75+0.05+1.37%3022,04655.52%
UBER221118C000350002022-08-12 3:52PM EDT35.002.622.602.67+0.02+0.77%35910,12654.20%
UBER221118C000375002022-08-12 3:52PM EDT37.501.831.791.82+0.04+2.23%27618,63152.83%
UBER221118C000400002022-08-12 3:39PM EDT40.001.211.191.22+0.04+3.42%1714,72151.81%
UBER221118C000425002022-08-12 2:18PM EDT42.500.760.770.81-0.05-6.17%1561,67451.12%
UBER221118C000450002022-08-12 3:28PM EDT45.000.510.500.530.00-101,92850.73%
UBER221118C000475002022-08-12 10:26AM EDT47.500.300.310.35-0.02-6.25%164450.39%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221118P000125002022-08-11 2:45PM EDT12.500.030.010.040.00-115,18078.13%
UBER221118P000150002022-08-09 3:57PM EDT15.000.110.040.090.00-39,30173.44%
UBER221118P000175002022-08-11 2:19PM EDT17.500.180.140.180.00-96,33970.51%
UBER221118P000200002022-08-12 3:27PM EDT20.000.300.290.31-0.02-6.25%112,76865.72%
UBER221118P000225002022-08-12 3:51PM EDT22.500.550.540.580.00-2,8478,02862.60%
UBER221118P000250002022-08-12 3:58PM EDT25.000.950.940.99-0.10-9.52%3035,18059.57%
UBER221118P000275002022-08-12 3:45PM EDT27.501.531.521.55-0.07-4.38%2353,01156.30%
UBER221118P000300002022-08-12 2:48PM EDT30.002.402.352.39-0.13-5.14%14877653.88%
UBER221118P000325002022-08-12 3:47PM EDT32.503.453.453.50-0.25-6.76%3365,71651.69%
UBER221118P000350002022-08-12 3:20PM EDT35.004.854.854.95-0.20-3.96%418350.22%
UBER221118P000375002022-08-11 2:26PM EDT37.506.706.506.600.00-116549.02%
UBER221118P000400002022-08-12 2:11PM EDT40.008.558.408.50-0.15-1.72%1721647.41%
UBER221118P000425002022-08-11 3:51PM EDT42.5010.8010.5010.600.00-2146.00%
UBER221118P000450002022-08-11 10:49AM EDT45.0012.5512.7012.900.00-306446.48%
UBER221118P000475002022-08-05 11:06AM EDT47.5015.8015.0515.250.00-5746.09%