Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.70-0.06 (-0.20%)
As of 10:02AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221216C000125002022-11-17 10:16AM EST12.5016.7515.2015.450.00-1058206.25%
UBER221216C000150002022-11-23 3:27PM EST15.0013.8712.7012.900.00-3546157.03%
UBER221216C000175002022-11-23 10:48AM EST17.5011.3010.2510.350.00-4274122.27%
UBER221216C000200002022-11-29 11:22AM EST20.007.847.807.950.00-11,248103.71%
UBER221216C000225002022-11-29 10:47AM EST22.505.655.355.550.00-152,10980.66%
UBER221216C000235002022-11-23 9:45AM EST23.505.104.404.550.00--270.12%
UBER221216C000240002022-11-23 12:14PM EST24.004.853.954.100.00--767.38%
UBER221216C000245002022-11-25 12:49PM EST24.504.253.553.700.00-2510767.38%
UBER221216C000250002022-11-29 1:23PM EST25.003.123.153.250.00-151,76564.84%
UBER221216C000255002022-11-29 10:33AM EST25.503.002.752.890.00-234463.87%
UBER221216C000260002022-11-30 9:32AM EST26.002.442.382.50-0.06-2.40%10018761.82%
UBER221216C000265002022-11-29 10:11AM EST26.502.202.052.130.00-110660.35%
UBER221216C000270002022-11-30 9:36AM EST27.001.901.731.81+0.07+3.83%58558.98%
UBER221216C000275002022-11-30 9:41AM EST27.501.461.451.520.00-496,94558.11%
UBER221216C000280002022-11-30 9:44AM EST28.001.221.181.25+0.02+1.67%162,61756.64%
UBER221216C000285002022-11-30 9:35AM EST28.501.050.961.05+0.07+7.14%152,28956.45%
UBER221216C000290002022-11-30 9:30AM EST29.000.820.770.81+0.02+2.50%11,31554.88%
UBER221216C000295002022-11-30 9:40AM EST29.500.670.610.64+0.02+3.08%222454.30%
UBER221216C000300002022-11-30 9:33AM EST30.000.550.480.50+0.06+12.24%5614,11353.81%
UBER221216C000305002022-11-30 9:30AM EST30.500.400.360.38+0.02+5.26%12233752.93%
UBER221216C000310002022-11-29 3:50PM EST31.000.290.280.290.00-7535652.73%
UBER221216C000315002022-11-29 1:02PM EST31.500.230.210.220.00-222252.54%
UBER221216C000320002022-11-30 9:30AM EST32.000.160.160.18-0.01-5.88%127953.13%
UBER221216C000325002022-11-30 9:31AM EST32.500.140.120.13+0.02+16.67%122,74752.73%
UBER221216C000330002022-11-29 3:50PM EST33.000.090.090.110.00-740753.71%
UBER221216C000335002022-11-29 3:30PM EST33.500.070.070.080.00-101,08453.71%
UBER221216C000340002022-11-28 2:06PM EST34.000.070.050.070.00-21633254.69%
UBER221216C000345002022-11-29 1:12PM EST34.500.050.040.050.00-3928754.69%
UBER221216C000350002022-11-30 9:30AM EST35.000.040.030.040.00-2014,02655.47%
UBER221216C000360002022-11-29 2:03PM EST36.000.030.020.030.00-809857.81%
UBER221216C000370002022-11-28 1:19PM EST37.000.020.010.030.00-1560.94%
UBER221216C000375002022-11-29 2:39PM EST37.500.030.010.030.00-1736,58563.28%
UBER221216C000380002022-11-28 10:39AM EST38.000.020.000.020.00-1459.38%
UBER221216C000400002022-11-28 3:46PM EST40.000.020.010.020.00-244,55071.88%
UBER221216C000425002022-11-22 2:54PM EST42.500.010.010.030.00-94,10284.38%
UBER221216C000450002022-11-28 10:38AM EST45.000.010.000.030.00-11,73590.63%
UBER221216C000475002022-11-22 10:37AM EST47.500.010.000.000.00-23,81550.00%
UBER221216C000500002022-11-16 10:30AM EST50.000.020.000.010.00-153396.88%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221216P000125002022-11-28 2:59PM EST12.500.010.000.030.00-105,663151.56%
UBER221216P000150002022-11-28 2:04PM EST15.000.020.000.000.00-11,90850.00%
UBER221216P000175002022-11-29 1:06PM EST17.500.020.020.040.00-239,664100.78%
UBER221216P000200002022-11-29 1:15PM EST20.000.040.030.040.00-108,93976.56%
UBER221216P000210002022-11-29 10:35AM EST21.000.050.040.080.00-21828773.05%
UBER221216P000220002022-11-29 10:13AM EST22.000.090.070.080.00-156065.63%
UBER221216P000225002022-11-29 2:19PM EST22.500.110.090.100.00-12417,78363.28%
UBER221216P000230002022-11-29 12:44PM EST23.000.140.120.140.00-2114262.50%
UBER221216P000235002022-11-29 12:59PM EST23.500.190.150.180.00-13660.55%
UBER221216P000240002022-11-30 9:30AM EST24.000.200.210.22-0.02-9.09%340559.18%
UBER221216P000245002022-11-29 2:57PM EST24.500.300.260.280.00-13931157.23%
UBER221216P000250002022-11-30 9:46AM EST25.000.360.350.38-0.01-2.70%12010,27157.03%
UBER221216P000255002022-11-29 3:57PM EST25.500.490.450.480.00-18143055.76%
UBER221216P000260002022-11-30 9:42AM EST26.000.590.570.61-0.03-4.84%1878654.69%
UBER221216P000265002022-11-29 2:28PM EST26.500.760.720.77-0.01-1.30%1753653.91%
UBER221216P000270002022-11-30 9:31AM EST27.000.840.910.95-0.10-10.64%471553.13%
UBER221216P000275002022-11-30 9:38AM EST27.501.101.111.16-0.07-5.98%237,26251.95%
UBER221216P000280002022-11-29 3:35PM EST28.001.361.341.410.00-3452,35250.98%
UBER221216P000285002022-11-30 9:42AM EST28.501.641.611.68-0.09-5.20%131351.37%
UBER221216P000290002022-11-29 1:51PM EST29.001.961.911.990.00-4524650.68%
UBER221216P000295002022-11-29 10:05AM EST29.502.212.272.330.00-411750.00%
UBER221216P000300002022-11-29 3:16PM EST30.002.662.612.700.00-408,63249.41%
UBER221216P000305002022-11-28 9:34AM EST30.502.532.983.050.00-12446.00%
UBER221216P000310002022-11-29 12:54PM EST31.003.423.403.550.00-41850.78%
UBER221216P000320002022-11-28 3:56PM EST32.004.304.254.40-0.04-0.92%318046.88%
UBER221216P000325002022-11-29 3:35PM EST32.504.704.704.900.00-105,77050.59%
UBER221216P000350002022-11-29 12:44PM EST35.007.207.107.300.00-71,14842.19%
UBER221216P000375002022-11-22 2:24PM EST37.509.759.659.800.00-280453.13%
UBER221216P000400002022-11-28 10:04AM EST40.0011.5012.1012.300.00-1916062.50%
UBER221216P000425002022-11-10 10:44AM EST42.5013.7514.6014.800.00-38971.88%
UBER221216P000450002022-11-14 10:03AM EST45.0015.9017.1517.300.00-4181.25%
UBER221216P000475002022-11-09 3:11PM EST47.5020.6519.5519.800.00-32087.50%
UBER221216P000500002022-11-25 9:47AM EST50.0021.6022.1022.300.00-223596.88%