Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,117.86 -46.14 (-1.11%) Dow
33,949.01 -207.68 (-0.61%) Nasdaq
11,910.52 -203.27 (-1.68%) BTC-USD
22,938.57 -345.01 (-1.48%) CMC Crypto 200
529.21 -7.68 (-1.43%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230217C00012500 | 2023-02-08 1:17PM EST | 12.50 | 23.75 | 24.10 | 24.55 | +3.20 | +15.57% | 1 | 25 | 377.34% |
| UBER230217C00015000 | 2023-02-08 11:00AM EST | 15.00 | 20.15 | 21.60 | 22.05 | +0.13 | +0.65% | 1 | 142 | 318.75% |
| UBER230217C00017500 | 2023-02-08 9:54AM EST | 17.50 | 18.00 | 19.15 | 19.55 | +1.35 | +8.11% | 1 | 15 | 185.94% |
| UBER230217C00020000 | 2023-02-08 9:55AM EST | 20.00 | 15.69 | 16.65 | 17.00 | +0.89 | +6.01% | 40 | 4,140 | 215.63% |
| UBER230217C00022000 | 2023-02-08 3:39PM EST | 22.00 | 14.75 | 14.65 | 15.05 | +1.68 | +12.85% | 1 | 28 | 132.81% |
| UBER230217C00022500 | 2023-02-07 2:17PM EST | 22.50 | 12.20 | 14.10 | 14.55 | 0.00 | - | 2 | 207 | 189.06% |
| UBER230217C00023000 | 2023-02-07 1:30PM EST | 23.00 | 11.10 | 13.60 | 14.05 | 0.00 | - | 16 | 30 | 182.03% |
| UBER230217C00024000 | 2023-02-08 10:04AM EST | 24.00 | 11.60 | 12.65 | 13.05 | +2.21 | +23.54% | 2 | 6 | 112.50% |
| UBER230217C00024500 | 2023-02-08 10:04AM EST | 24.50 | 11.10 | 12.10 | 12.55 | +1.25 | +12.69% | 2 | 112 | 161.33% |
| UBER230217C00025000 | 2023-02-08 3:45PM EST | 25.00 | 11.75 | 11.65 | 12.05 | +1.75 | +17.50% | 122 | 1,760 | 103.13% |
| UBER230217C00025500 | 2023-02-08 10:53AM EST | 25.50 | 9.60 | 11.10 | 11.55 | +1.03 | +12.02% | 3 | 84 | 148.24% |
| UBER230217C00026000 | 2023-02-08 9:33AM EST | 26.00 | 10.25 | 10.65 | 11.05 | +1.23 | +13.64% | 8 | 120 | 93.75% |
| UBER230217C00026500 | 2023-02-07 12:41PM EST | 26.50 | 7.80 | 10.15 | 10.60 | 0.00 | - | 6 | 299 | 99.61% |
| UBER230217C00027000 | 2023-02-07 2:15PM EST | 27.00 | 7.78 | 9.65 | 10.05 | 0.00 | - | 79 | 251 | 84.38% |
| UBER230217C00027500 | 2023-02-08 2:54PM EST | 27.50 | 9.30 | 9.20 | 9.55 | +1.90 | +25.68% | 267 | 6,561 | 89.84% |
| UBER230217C00028000 | 2023-02-08 1:30PM EST | 28.00 | 8.30 | 8.65 | 9.05 | +1.30 | +18.57% | 75 | 130 | 75.00% |
| UBER230217C00028500 | 2023-02-08 10:37AM EST | 28.50 | 6.45 | 8.15 | 8.60 | +0.63 | +10.82% | 5 | 85 | 80.47% |
| UBER230217C00029000 | 2023-02-08 2:07PM EST | 29.00 | 7.60 | 7.70 | 8.10 | +1.47 | +23.98% | 141 | 488 | 82.03% |
| UBER230217C00029500 | 2023-02-07 3:29PM EST | 29.50 | 6.10 | 7.15 | 7.60 | +0.45 | +7.96% | 2 | 222 | 71.09% |
| UBER230217C00030000 | 2023-02-08 3:59PM EST | 30.00 | 7.00 | 6.75 | 7.05 | +1.70 | +32.08% | 1,224 | 29,218 | 72.27% |
| UBER230217C00030500 | 2023-02-08 3:49PM EST | 30.50 | 6.40 | 6.20 | 6.55 | +1.60 | +33.33% | 63 | 515 | 62.11% |
| UBER230217C00031000 | 2023-02-08 3:46PM EST | 31.00 | 5.85 | 5.70 | 6.10 | +1.41 | +31.76% | 228 | 860 | 62.50% |
| UBER230217C00031500 | 2023-02-08 2:31PM EST | 31.50 | 5.27 | 5.25 | 5.65 | +1.52 | +40.53% | 114 | 746 | 65.04% |
| UBER230217C00032000 | 2023-02-08 3:54PM EST | 32.00 | 5.05 | 4.80 | 5.15 | +1.40 | +38.36% | 580 | 1,001 | 62.89% |
| UBER230217C00032500 | 2023-02-08 3:14PM EST | 32.50 | 4.30 | 4.30 | 4.60 | +0.95 | +28.36% | 5,609 | 12,924 | 54.69% |
| UBER230217C00033000 | 2023-02-08 3:59PM EST | 33.00 | 4.11 | 3.85 | 4.15 | +1.06 | +34.75% | 1,707 | 1,671 | 54.49% |
| UBER230217C00033500 | 2023-02-08 3:59PM EST | 33.50 | 3.55 | 3.40 | 3.70 | +0.81 | +29.56% | 1,528 | 1,653 | 53.03% |
| UBER230217C00034000 | 2023-02-08 3:59PM EST | 34.00 | 3.16 | 3.00 | 3.25 | +0.71 | +28.98% | 2,462 | 6,341 | 52.34% |
| UBER230217C00034500 | 2023-02-08 3:59PM EST | 34.50 | 2.74 | 2.61 | 2.87 | +0.65 | +31.10% | 1,075 | 1,991 | 52.83% |
| UBER230217C00035000 | 2023-02-08 3:59PM EST | 35.00 | 2.40 | 2.24 | 2.36 | +0.46 | +23.71% | 17,793 | 24,614 | 52.15% |
| UBER230217C00035500 | 2023-02-08 3:59PM EST | 35.50 | 2.05 | 1.86 | 1.99 | +0.35 | +20.59% | 4,412 | 2,780 | 50.68% |
| UBER230217C00036000 | 2023-02-08 3:59PM EST | 36.00 | 1.66 | 1.54 | 1.66 | +0.16 | +10.67% | 14,095 | 5,107 | 49.90% |
| UBER230217C00037000 | 2023-02-08 3:59PM EST | 37.00 | 1.12 | 1.02 | 1.10 | -0.06 | -5.08% | 13,848 | 1,581 | 48.54% |
| UBER230217C00037500 | 2023-02-08 3:59PM EST | 37.50 | 0.87 | 0.81 | 0.90 | -0.17 | -16.35% | 10,381 | 4,621 | 49.12% |
| UBER230217C00038000 | 2023-02-08 3:59PM EST | 38.00 | 0.74 | 0.62 | 0.74 | -0.17 | -18.68% | 8,517 | 2,406 | 50.10% |
| UBER230217C00040000 | 2023-02-08 3:59PM EST | 40.00 | 0.25 | 0.24 | 0.26 | -0.23 | -47.92% | 23,367 | 16,604 | 49.61% |
| UBER230217C00042500 | 2023-02-08 3:57PM EST | 42.50 | 0.07 | 0.06 | 0.09 | -0.14 | -66.67% | 794 | 1,702 | 53.13% |
| UBER230217C00045000 | 2023-02-08 3:59PM EST | 45.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 3,510 | 3,082 | 60.55% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230217P00012500 | 2023-01-06 11:06AM EST | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 256.25% |
| UBER230217P00015000 | 2023-02-06 9:41AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 193.75% |
| UBER230217P00017500 | 2023-02-08 12:08PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,204 | 162.50% |
| UBER230217P00020000 | 2023-02-08 2:40PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,366 | 131.25% |
| UBER230217P00021000 | 2023-02-07 11:06AM EST | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 7,036 | 125.00% |
| UBER230217P00022000 | 2023-02-07 12:41PM EST | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 112.50% |
| UBER230217P00022500 | 2023-02-08 3:57PM EST | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 3,862 | 109.38% |
| UBER230217P00023000 | 2023-02-08 11:29AM EST | 23.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 608 | 106.25% |
| UBER230217P00024000 | 2023-02-08 1:55PM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 3,637 | 107.81% |
| UBER230217P00024500 | 2023-02-08 12:10PM EST | 24.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 70 | 98.44% |
| UBER230217P00025000 | 2023-02-08 2:34PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 19,904 | 87.50% |
| UBER230217P00025500 | 2023-02-08 3:35PM EST | 25.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 237 | 244 | 93.75% |
| UBER230217P00026000 | 2023-02-08 2:37PM EST | 26.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 25 | 2,195 | 90.63% |
| UBER230217P00026500 | 2023-02-08 2:57PM EST | 26.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 45 | 389 | 85.94% |
| UBER230217P00027000 | 2023-02-08 3:58PM EST | 27.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 97 | 742 | 89.06% |
| UBER230217P00027500 | 2023-02-08 3:46PM EST | 27.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,143 | 28,252 | 82.81% |
| UBER230217P00028000 | 2023-02-08 1:53PM EST | 28.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 95 | 482 | 79.69% |
| UBER230217P00028500 | 2023-02-08 3:32PM EST | 28.50 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 548 | 1,149 | 75.78% |
| UBER230217P00029000 | 2023-02-08 3:52PM EST | 29.00 | 0.04 | 0.02 | 0.04 | -0.15 | -78.95% | 79 | 686 | 71.09% |
| UBER230217P00029500 | 2023-02-08 3:55PM EST | 29.50 | 0.04 | 0.03 | 0.05 | -0.21 | -84.00% | 114 | 591 | 69.92% |
| UBER230217P00030000 | 2023-02-08 3:55PM EST | 30.00 | 0.04 | 0.04 | 0.05 | -0.27 | -87.10% | 1,187 | 4,778 | 66.41% |
| UBER230217P00030500 | 2023-02-08 3:27PM EST | 30.50 | 0.03 | 0.04 | 0.06 | -0.36 | -92.31% | 602 | 661 | 63.28% |
| UBER230217P00031000 | 2023-02-08 3:55PM EST | 31.00 | 0.06 | 0.05 | 0.08 | -0.41 | -87.23% | 415 | 2,647 | 61.72% |
| UBER230217P00031500 | 2023-02-08 3:59PM EST | 31.50 | 0.07 | 0.06 | 0.09 | -0.48 | -87.27% | 761 | 812 | 58.59% |
| UBER230217P00032000 | 2023-02-08 3:59PM EST | 32.00 | 0.10 | 0.09 | 0.10 | -0.60 | -85.71% | 2,075 | 1,808 | 56.64% |
| UBER230217P00032500 | 2023-02-08 3:52PM EST | 32.50 | 0.12 | 0.10 | 0.14 | -0.76 | -86.36% | 1,540 | 13,360 | 54.69% |
| UBER230217P00033000 | 2023-02-08 3:59PM EST | 33.00 | 0.15 | 0.12 | 0.17 | -0.89 | -85.58% | 1,714 | 1,017 | 52.15% |
| UBER230217P00033500 | 2023-02-08 3:35PM EST | 33.50 | 0.20 | 0.17 | 0.22 | -1.04 | -83.87% | 402 | 1,154 | 50.98% |
| UBER230217P00034000 | 2023-02-08 3:59PM EST | 34.00 | 0.25 | 0.23 | 0.28 | -1.16 | -82.27% | 2,128 | 1,573 | 51.37% |
| UBER230217P00034500 | 2023-02-08 3:59PM EST | 34.50 | 0.35 | 0.30 | 0.37 | -1.31 | -78.92% | 805 | 547 | 50.49% |
| UBER230217P00035000 | 2023-02-08 3:59PM EST | 35.00 | 0.45 | 0.41 | 0.48 | -1.47 | -76.56% | 2,612 | 1,289 | 49.61% |
| UBER230217P00035500 | 2023-02-08 3:59PM EST | 35.50 | 0.57 | 0.54 | 0.63 | -1.66 | -74.44% | 1,239 | 208 | 49.32% |
| UBER230217P00036000 | 2023-02-08 3:59PM EST | 36.00 | 0.74 | 0.69 | 0.80 | -1.78 | -70.63% | 1,194 | 139 | 48.63% |
| UBER230217P00037000 | 2023-02-08 3:59PM EST | 37.00 | 1.21 | 1.15 | 1.26 | -1.93 | -61.46% | 826 | 64 | 48.15% |
| UBER230217P00037500 | 2023-02-08 3:59PM EST | 37.50 | 1.51 | 1.43 | 1.55 | -1.94 | -56.23% | 10,417 | 10,109 | 48.34% |
| UBER230217P00038000 | 2023-02-08 3:59PM EST | 38.00 | 1.75 | 1.69 | 1.86 | -2.65 | -60.23% | 711 | 66 | 47.95% |
| UBER230217P00040000 | 2023-02-08 3:46PM EST | 40.00 | 3.44 | 3.20 | 3.45 | -2.16 | -38.57% | 99 | 202 | 50.98% |
| UBER230217P00042500 | 2023-02-08 9:57AM EST | 42.50 | 6.70 | 5.50 | 5.95 | -1.25 | -15.72% | 5 | 23 | 50.00% |
| UBER230217P00045000 | 2023-02-07 2:31PM EST | 45.00 | 8.10 | 8.00 | 8.40 | -2.30 | -22.12% | 1 | 10 | 59.38% |
© 2023 Yahoo. All rights reserved.
