Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.39+1.10 (+4.72%)
At close: 04:00PM EDT
24.07 -0.32 (-1.31%)
Pre-market: 04:44AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230120C000150002022-05-13 12:19PM EDT15.0010.600.000.000.00-800.00%
UBER230120C000175002022-05-13 9:33AM EDT17.509.010.000.000.00-100.00%
UBER230120C000200002022-05-13 11:10AM EDT20.006.920.000.000.00-2500.00%
UBER230120C000230002022-05-13 2:14PM EDT23.005.290.000.000.00-15700.00%
UBER230120C000250002022-05-13 3:50PM EDT25.004.550.000.000.00-21200.78%
UBER230120C000280002022-05-13 3:51PM EDT28.003.340.000.000.00-12503.13%
UBER230120C000300002022-05-13 3:49PM EDT30.002.680.000.000.00-56706.25%
UBER230120C000330002022-05-13 12:55PM EDT33.001.860.000.000.00-3806.25%
UBER230120C000350002022-05-13 3:06PM EDT35.001.600.000.000.00-621012.50%
UBER230120C000370002022-05-13 2:17PM EDT37.001.170.000.000.00-36012.50%
UBER230120C000400002022-05-13 3:51PM EDT40.000.890.000.000.00-1,382012.50%
UBER230120C000420002022-05-13 3:12PM EDT42.000.720.000.000.00-264012.50%
UBER230120C000450002022-05-13 3:57PM EDT45.000.520.000.000.00-125012.50%
UBER230120C000470002022-05-13 1:14PM EDT47.000.380.000.000.00-26012.50%
UBER230120C000500002022-05-13 3:34PM EDT50.000.320.000.000.00-561025.00%
UBER230120C000525002022-05-13 3:10PM EDT52.500.250.000.000.00-15025.00%
UBER230120C000550002022-05-13 3:44PM EDT55.000.200.000.000.00-223025.00%
UBER230120C000575002022-05-13 11:19AM EDT57.500.150.000.000.00-10025.00%
UBER230120C000600002022-05-13 1:17PM EDT60.000.120.000.000.00-549025.00%
UBER230120C000625002022-05-13 10:54AM EDT62.500.100.000.000.00-25025.00%
UBER230120C000650002022-05-13 3:47PM EDT65.000.100.000.000.00-35025.00%
UBER230120C000675002022-05-13 10:13AM EDT67.500.080.000.000.00-1025.00%
UBER230120C000700002022-05-13 12:01PM EDT70.000.060.000.000.00-26025.00%
UBER230120C000750002022-05-13 11:51AM EDT75.000.040.000.000.00-2025.00%
UBER230120C000800002022-05-13 11:08AM EDT80.000.040.000.000.00-119025.00%
UBER230120C000850002022-05-13 11:47AM EDT85.000.030.000.000.00-24025.00%
UBER230120C000900002022-05-11 3:57PM EDT90.000.040.000.000.00-2025.00%
UBER230120C000950002022-05-13 3:26PM EDT95.000.030.000.000.00-16025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230120P000125002022-05-16 12:03AM EDT12.500.640.000.000.00--025.00%
UBER230120P000150002022-05-13 3:56PM EDT15.001.040.000.000.00-27012.50%
UBER230120P000175002022-05-13 2:36PM EDT17.501.730.000.000.00-12012.50%
UBER230120P000200002022-05-13 3:21PM EDT20.002.470.000.000.00-6206.25%
UBER230120P000230002022-05-13 3:53PM EDT23.003.800.000.000.00-14601.56%
UBER230120P000250002022-05-13 2:54PM EDT25.004.800.000.000.00-83500.00%
UBER230120P000280002022-05-12 12:09PM EDT28.007.550.000.000.00-6800.00%
UBER230120P000300002022-05-13 3:32PM EDT30.007.800.000.000.00-800.00%
UBER230120P000330002022-05-13 11:07AM EDT33.0010.500.000.000.00-1000.00%
UBER230120P000350002022-05-13 11:29AM EDT35.0012.100.000.000.00-2100.00%
UBER230120P000370002022-05-12 1:06PM EDT37.0014.550.000.000.00-900.00%
UBER230120P000400002022-05-13 3:42PM EDT40.0016.080.000.000.00-3200.00%
UBER230120P000420002022-05-12 3:59PM EDT42.0019.100.000.000.00-6600.00%
UBER230120P000450002022-05-13 10:56AM EDT45.0021.300.000.000.00-400.00%
UBER230120P000470002022-05-12 2:54PM EDT47.0024.450.000.000.00-600.00%
UBER230120P000500002022-05-13 2:50PM EDT50.0025.870.000.000.00-1500.00%
UBER230120P000525002022-05-12 1:22PM EDT52.5029.200.000.000.00-1200.00%
UBER230120P000550002022-05-12 10:38AM EDT55.0032.040.000.000.00-3400.00%
UBER230120P000575002022-05-10 3:00PM EDT57.5033.490.000.000.00-2200.00%
UBER230120P000600002022-05-12 1:15PM EDT60.0036.720.000.000.00-3700.00%
UBER230120P000625002022-03-29 9:54AM EDT62.5026.6031.2031.500.00-91190.00%
UBER230120P000650002022-05-12 2:57PM EDT65.0040.550.000.000.00-1000.00%
UBER230120P000675002022-02-14 2:01PM EDT67.5032.5534.9035.150.00-10770.00%
UBER230120P000700002022-05-06 9:31AM EDT70.0043.410.000.000.00-200.00%
UBER230120P000750002022-05-06 9:31AM EDT75.0048.400.000.000.00-200.00%
UBER230120P000800002022-03-15 11:25AM EDT80.0050.0246.7547.100.00-100.00%
UBER230120P000850002021-11-30 11:36AM EDT85.0046.4542.7043.500.00-4360.00%
UBER230120P000900002022-02-24 12:42PM EDT90.0056.8055.8056.200.00-110.00%
UBER230120P000950002022-03-29 2:39PM EDT95.0057.7361.7562.450.00-130.00%