Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.61-0.88 (-2.69%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221216C000125002022-08-04 11:34AM EDT12.5019.0519.1519.450.00-43193.16%
UBER221216C000150002022-08-04 1:18PM EDT15.0017.1516.7516.950.00-451280.47%
UBER221216C000175002022-08-15 3:53PM EDT17.5015.4014.3514.600.00-131072.85%
UBER221216C000200002022-08-12 2:16PM EDT20.0013.0012.1512.450.00-296570.95%
UBER221216C000225002022-08-15 2:35PM EDT22.5010.9510.0010.200.00-41,72764.70%
UBER221216C000250002022-08-15 12:59PM EDT25.008.858.008.300.00-671,89661.67%
UBER221216C000275002022-08-15 3:53PM EDT27.507.086.206.400.00-21,18357.35%
UBER221216C000300002022-08-16 9:36AM EDT30.005.054.754.90-0.40-7.34%155,53955.84%
UBER221216C000325002022-08-16 9:41AM EDT32.503.703.503.60-0.40-9.76%51,35253.78%
UBER221216C000350002022-08-16 9:43AM EDT35.002.692.512.59-0.32-10.63%115,33952.32%
UBER221216C000375002022-08-15 2:34PM EDT37.502.161.731.830.00-31,43451.07%
UBER221216C000400002022-08-15 3:57PM EDT40.001.501.201.280.00-2508,64750.49%
UBER221216C000425002022-08-15 2:07PM EDT42.501.030.800.880.00-802,34850.64%
UBER221216C000450002022-08-16 9:51AM EDT45.000.600.550.62-0.13-17.81%51,45050.73%
UBER221216C000475002022-08-16 9:48AM EDT47.500.400.370.42-0.06-13.04%23,34750.39%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221216P000125002022-08-15 1:16PM EDT12.500.040.000.000.00-298725.00%
UBER221216P000150002022-08-15 3:59PM EDT15.000.080.080.160.00-141,97970.70%
UBER221216P000175002022-08-15 12:05PM EDT17.500.220.180.250.00-326,73464.65%
UBER221216P000200002022-08-15 3:28PM EDT20.000.390.420.450.00-88,68762.11%
UBER221216P000225002022-08-15 3:28PM EDT22.500.760.720.77+0.09+13.43%16,21558.50%
UBER221216P000250002022-08-15 3:23PM EDT25.001.191.221.29+0.07+6.25%13,72556.15%
UBER221216P000275002022-08-16 10:00AM EDT27.501.961.942.01+0.25+14.62%71,25953.96%
UBER221216P000300002022-08-15 3:26PM EDT30.002.602.893.000.00-381,32252.03%
UBER221216P000325002022-08-15 3:08PM EDT32.503.724.154.250.00-21,52850.59%
UBER221216P000350002022-08-15 3:46PM EDT35.005.155.605.700.00-11,08349.07%
UBER221216P000375002022-08-11 11:27AM EDT37.506.807.207.350.00-127346.29%
UBER221216P000400002022-08-15 2:44PM EDT40.008.609.209.500.00-326848.39%
UBER221216P000425002022-08-15 10:47AM EDT42.5011.0011.4511.550.00-21446.19%
UBER221216P000450002022-08-05 1:27PM EDT45.0013.2213.7013.850.00-1146.88%
UBER221216P000475002022-08-08 2:17PM EDT47.5015.9016.0016.250.00-1748.73%