Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.50+0.08 (+0.30%)
At close: 04:00PM EDT
26.55 +0.05 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230120C000125002022-09-27 10:14AM EDT12.5015.9714.2514.450.00-158697.36%
UBER230120C000150002022-09-30 3:21PM EDT15.0012.3512.0012.20-1.30-9.52%365189.75%
UBER230120C000175002022-09-27 1:14PM EDT17.5010.659.8010.000.00-554780.96%
UBER230120C000200002022-09-30 12:43PM EDT20.008.407.857.95+0.80+10.53%84,55675.24%
UBER230120C000230002022-09-30 2:13PM EDT23.006.155.705.85-0.55-8.21%373,47269.78%
UBER230120C000250002022-09-30 3:16PM EDT25.004.814.554.65+0.49+11.34%206,21167.53%
UBER230120C000280002022-09-30 3:53PM EDT28.003.123.053.10+0.02+0.65%1063,96163.33%
UBER230120C000300002022-09-30 3:53PM EDT30.002.362.302.34+0.01+0.43%24421,86861.79%
UBER230120C000330002022-09-30 2:19PM EDT33.001.551.441.49+0.07+4.73%41323,13759.77%
UBER230120C000350002022-09-30 3:53PM EDT35.001.091.051.090.00-2,14632,87958.98%
UBER230120C000370002022-09-30 2:43PM EDT37.000.870.730.79+0.15+20.83%2415,43357.96%
UBER230120C000400002022-09-30 3:57PM EDT40.000.470.460.47-0.03-6.00%58152,67557.42%
UBER230120C000420002022-09-30 3:45PM EDT42.000.360.330.34+0.04+12.50%10414,90757.23%
UBER230120C000450002022-09-30 3:22PM EDT45.000.230.200.220.00-7942,95757.32%
UBER230120C000470002022-09-29 2:04PM EDT47.000.150.150.160.00-537,95957.42%
UBER230120C000500002022-09-30 3:55PM EDT50.000.110.100.11-0.01-8.33%7250,02658.20%
UBER230120C000525002022-09-30 12:17PM EDT52.500.090.050.08+0.01+12.50%14,78457.42%
UBER230120C000550002022-09-30 9:44AM EDT55.000.070.020.09+0.01+16.67%18626,27659.38%
UBER230120C000575002022-09-29 9:39AM EDT57.500.060.010.050.00-1497,99457.81%
UBER230120C000600002022-09-30 1:53PM EDT60.000.030.030.040.00-5744,33761.33%
UBER230120C000625002022-09-27 11:02AM EDT62.500.050.020.030.00-15,47161.72%
UBER230120C000650002022-09-29 10:18AM EDT65.000.030.010.030.00-312,33462.50%
UBER230120C000675002022-09-28 2:40PM EDT67.500.020.010.030.00-104,74364.84%
UBER230120C000700002022-09-30 9:46AM EDT70.000.020.010.03+0.01+100.00%17,33966.41%
UBER230120C000750002022-09-23 1:16PM EDT75.000.010.000.020.00-112,35765.63%
UBER230120C000800002022-09-19 2:43PM EDT80.000.010.000.010.00-211,02565.63%
UBER230120C000850002022-09-27 9:30AM EDT85.000.020.000.020.00-15,50272.66%
UBER230120C000900002022-09-27 12:52PM EDT90.000.010.000.020.00-32,65275.78%
UBER230120C000950002022-09-27 12:11PM EDT95.000.010.000.020.00-11310,90178.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230120P000125002022-09-28 3:58PM EDT12.500.150.190.200.00-25,64085.16%
UBER230120P000150002022-09-30 1:47PM EDT15.000.360.340.38-0.07-16.28%1410,01277.73%
UBER230120P000175002022-09-30 2:07PM EDT17.500.640.660.71-0.07-9.86%9318,59173.44%
UBER230120P000200002022-09-30 3:55PM EDT20.001.141.131.18-0.10-8.06%18133,63468.95%
UBER230120P000230002022-09-30 2:10PM EDT23.001.901.972.03-0.17-8.21%12114,83064.23%
UBER230120P000250002022-09-30 3:56PM EDT25.002.732.742.82-0.12-4.21%37416,84361.72%
UBER230120P000280002022-09-30 3:28PM EDT28.004.154.204.30-0.20-4.60%41410,10657.79%
UBER230120P000300002022-09-30 3:34PM EDT30.005.355.455.55-0.30-5.31%23223,25456.20%
UBER230120P000330002022-09-30 3:57PM EDT33.007.657.607.75-0.40-4.97%5521,13854.03%
UBER230120P000350002022-09-29 12:07PM EDT35.009.129.209.35-0.03-0.33%2046,32552.25%
UBER230120P000370002022-09-29 3:35PM EDT37.0011.1510.9011.050.00-1920,34850.15%
UBER230120P000400002022-09-30 11:16AM EDT40.0013.1013.6513.75-1.02-7.22%138,77149.41%
UBER230120P000420002022-09-30 12:39PM EDT42.0015.1715.5515.70-0.81-5.07%15,75051.17%
UBER230120P000450002022-09-30 1:20PM EDT45.0018.0218.4018.65-0.78-4.15%112,60853.91%
UBER230120P000470002022-09-30 1:20PM EDT47.0020.0020.4020.60-0.88-4.21%12,98553.52%
UBER230120P000500002022-09-30 2:20PM EDT50.0023.0323.4523.60-0.57-2.42%53,97158.01%
UBER230120P000525002022-09-30 3:09PM EDT52.5025.7025.9026.10+1.15+4.68%1,00066661.52%
UBER230120P000550002022-09-30 3:25PM EDT55.0028.0528.4028.60-0.55-1.92%1,2053,08264.84%
UBER230120P000575002022-09-28 3:22PM EDT57.5029.7030.8531.200.00-504257.03%
UBER230120P000600002022-09-30 3:25PM EDT60.0033.0533.4033.60+0.60+1.85%20213470.90%
UBER230120P000625002022-03-29 9:54AM EDT62.5026.6031.2031.500.00-91190.00%
UBER230120P000650002022-08-12 10:26AM EDT65.0033.0533.0033.350.00-300.00%
UBER230120P000675002022-02-14 2:01PM EDT67.5032.5534.9035.150.00-10770.00%
UBER230120P000700002022-05-06 9:31AM EDT70.0043.4145.6046.150.00-21158.59%
UBER230120P000750002022-05-06 9:31AM EDT75.0048.4050.6551.100.00-23164.84%
UBER230120P000800002022-09-15 9:30AM EDT80.0047.2053.2553.750.00-60062.50%
UBER230120P000850002021-11-30 11:36AM EDT85.0046.4542.7043.500.00-4360.00%
UBER230120P000900002022-06-24 1:41PM EDT90.0067.0066.5566.900.00-100198.73%
UBER230120P000950002022-08-02 12:47PM EDT95.0066.1566.8067.000.00-100.00%