Singapore markets open in 1 hour 23 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.83+1.93 (+5.53%)
At close: 04:00PM EST
36.54 -0.29 (-0.79%)
After hours: 06:35PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230217C000125002023-02-08 1:17PM EST12.5023.7524.1024.55+3.20+15.57%125377.34%
UBER230217C000150002023-02-08 11:00AM EST15.0020.1521.6022.05+0.13+0.65%1142318.75%
UBER230217C000175002023-02-08 9:54AM EST17.5018.0019.1519.55+1.35+8.11%115185.94%
UBER230217C000200002023-02-08 9:55AM EST20.0015.6916.6517.00+0.89+6.01%404,140215.63%
UBER230217C000220002023-02-08 3:39PM EST22.0014.7514.6515.05+1.68+12.85%128132.81%
UBER230217C000225002023-02-07 2:17PM EST22.5012.2014.1014.550.00-2207189.06%
UBER230217C000230002023-02-07 1:30PM EST23.0011.1013.6014.050.00-1630182.03%
UBER230217C000240002023-02-08 10:04AM EST24.0011.6012.6513.05+2.21+23.54%26112.50%
UBER230217C000245002023-02-08 10:04AM EST24.5011.1012.1012.55+1.25+12.69%2112161.33%
UBER230217C000250002023-02-08 3:45PM EST25.0011.7511.6512.05+1.75+17.50%1221,760103.13%
UBER230217C000255002023-02-08 10:53AM EST25.509.6011.1011.55+1.03+12.02%384148.24%
UBER230217C000260002023-02-08 9:33AM EST26.0010.2510.6511.05+1.23+13.64%812093.75%
UBER230217C000265002023-02-07 12:41PM EST26.507.8010.1510.600.00-629999.61%
UBER230217C000270002023-02-07 2:15PM EST27.007.789.6510.050.00-7925184.38%
UBER230217C000275002023-02-08 2:54PM EST27.509.309.209.55+1.90+25.68%2676,56189.84%
UBER230217C000280002023-02-08 1:30PM EST28.008.308.659.05+1.30+18.57%7513075.00%
UBER230217C000285002023-02-08 10:37AM EST28.506.458.158.60+0.63+10.82%58580.47%
UBER230217C000290002023-02-08 2:07PM EST29.007.607.708.10+1.47+23.98%14148882.03%
UBER230217C000295002023-02-07 3:29PM EST29.506.107.157.60+0.45+7.96%222271.09%
UBER230217C000300002023-02-08 3:59PM EST30.007.006.757.05+1.70+32.08%1,22429,21872.27%
UBER230217C000305002023-02-08 3:49PM EST30.506.406.206.55+1.60+33.33%6351562.11%
UBER230217C000310002023-02-08 3:46PM EST31.005.855.706.10+1.41+31.76%22886062.50%
UBER230217C000315002023-02-08 2:31PM EST31.505.275.255.65+1.52+40.53%11474665.04%
UBER230217C000320002023-02-08 3:54PM EST32.005.054.805.15+1.40+38.36%5801,00162.89%
UBER230217C000325002023-02-08 3:14PM EST32.504.304.304.60+0.95+28.36%5,60912,92454.69%
UBER230217C000330002023-02-08 3:59PM EST33.004.113.854.15+1.06+34.75%1,7071,67154.49%
UBER230217C000335002023-02-08 3:59PM EST33.503.553.403.70+0.81+29.56%1,5281,65353.03%
UBER230217C000340002023-02-08 3:59PM EST34.003.163.003.25+0.71+28.98%2,4626,34152.34%
UBER230217C000345002023-02-08 3:59PM EST34.502.742.612.87+0.65+31.10%1,0751,99152.83%
UBER230217C000350002023-02-08 3:59PM EST35.002.402.242.36+0.46+23.71%17,79324,61452.15%
UBER230217C000355002023-02-08 3:59PM EST35.502.051.861.99+0.35+20.59%4,4122,78050.68%
UBER230217C000360002023-02-08 3:59PM EST36.001.661.541.66+0.16+10.67%14,0955,10749.90%
UBER230217C000370002023-02-08 3:59PM EST37.001.121.021.10-0.06-5.08%13,8481,58148.54%
UBER230217C000375002023-02-08 3:59PM EST37.500.870.810.90-0.17-16.35%10,3814,62149.12%
UBER230217C000380002023-02-08 3:59PM EST38.000.740.620.74-0.17-18.68%8,5172,40650.10%
UBER230217C000400002023-02-08 3:59PM EST40.000.250.240.26-0.23-47.92%23,36716,60449.61%
UBER230217C000425002023-02-08 3:57PM EST42.500.070.060.09-0.14-66.67%7941,70253.13%
UBER230217C000450002023-02-08 3:59PM EST45.000.030.030.04-0.07-70.00%3,5103,08260.55%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230217P000125002023-01-06 11:06AM EST12.500.020.000.030.00-1012256.25%
UBER230217P000150002023-02-06 9:41AM EST15.000.010.000.010.00-1155193.75%
UBER230217P000175002023-02-08 12:08PM EST17.500.010.000.010.00-13,204162.50%
UBER230217P000200002023-02-08 2:40PM EST20.000.010.000.010.00-272,366131.25%
UBER230217P000210002023-02-07 11:06AM EST21.000.020.000.010.00-227,036125.00%
UBER230217P000220002023-02-07 12:41PM EST22.000.030.000.010.00-2113112.50%
UBER230217P000225002023-02-08 3:57PM EST22.500.010.000.01-0.01-50.00%1463,862109.38%
UBER230217P000230002023-02-08 11:29AM EST23.000.010.000.01-0.03-75.00%2608106.25%
UBER230217P000240002023-02-08 1:55PM EST24.000.010.010.02-0.02-66.67%93,637107.81%
UBER230217P000245002023-02-08 12:10PM EST24.500.010.000.02-0.01-50.00%77098.44%
UBER230217P000250002023-02-08 2:34PM EST25.000.010.000.01-0.01-50.00%20419,90487.50%
UBER230217P000255002023-02-08 3:35PM EST25.500.020.010.02-0.02-50.00%23724493.75%
UBER230217P000260002023-02-08 2:37PM EST26.000.020.010.02-0.04-66.67%252,19590.63%
UBER230217P000265002023-02-08 2:57PM EST26.500.010.010.02-0.05-83.33%4538985.94%
UBER230217P000270002023-02-08 3:58PM EST27.000.020.020.04-0.05-71.43%9774289.06%
UBER230217P000275002023-02-08 3:46PM EST27.500.020.020.03-0.07-77.78%1,14328,25282.81%
UBER230217P000280002023-02-08 1:53PM EST28.000.030.020.04-0.09-75.00%9548279.69%
UBER230217P000285002023-02-08 3:32PM EST28.500.030.020.04-0.12-80.00%5481,14975.78%
UBER230217P000290002023-02-08 3:52PM EST29.000.040.020.04-0.15-78.95%7968671.09%
UBER230217P000295002023-02-08 3:55PM EST29.500.040.030.05-0.21-84.00%11459169.92%
UBER230217P000300002023-02-08 3:55PM EST30.000.040.040.05-0.27-87.10%1,1874,77866.41%
UBER230217P000305002023-02-08 3:27PM EST30.500.030.040.06-0.36-92.31%60266163.28%
UBER230217P000310002023-02-08 3:55PM EST31.000.060.050.08-0.41-87.23%4152,64761.72%
UBER230217P000315002023-02-08 3:59PM EST31.500.070.060.09-0.48-87.27%76181258.59%
UBER230217P000320002023-02-08 3:59PM EST32.000.100.090.10-0.60-85.71%2,0751,80856.64%
UBER230217P000325002023-02-08 3:52PM EST32.500.120.100.14-0.76-86.36%1,54013,36054.69%
UBER230217P000330002023-02-08 3:59PM EST33.000.150.120.17-0.89-85.58%1,7141,01752.15%
UBER230217P000335002023-02-08 3:35PM EST33.500.200.170.22-1.04-83.87%4021,15450.98%
UBER230217P000340002023-02-08 3:59PM EST34.000.250.230.28-1.16-82.27%2,1281,57351.37%
UBER230217P000345002023-02-08 3:59PM EST34.500.350.300.37-1.31-78.92%80554750.49%
UBER230217P000350002023-02-08 3:59PM EST35.000.450.410.48-1.47-76.56%2,6121,28949.61%
UBER230217P000355002023-02-08 3:59PM EST35.500.570.540.63-1.66-74.44%1,23920849.32%
UBER230217P000360002023-02-08 3:59PM EST36.000.740.690.80-1.78-70.63%1,19413948.63%
UBER230217P000370002023-02-08 3:59PM EST37.001.211.151.26-1.93-61.46%8266448.15%
UBER230217P000375002023-02-08 3:59PM EST37.501.511.431.55-1.94-56.23%10,41710,10948.34%
UBER230217P000380002023-02-08 3:59PM EST38.001.751.691.86-2.65-60.23%7116647.95%
UBER230217P000400002023-02-08 3:46PM EST40.003.443.203.45-2.16-38.57%9920250.98%
UBER230217P000425002023-02-08 9:57AM EST42.506.705.505.95-1.25-15.72%52350.00%
UBER230217P000450002023-02-07 2:31PM EST45.008.108.008.40-2.30-22.12%11059.38%