Singapore markets close in 4 hours 43 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.34-0.80 (-2.75%)
At close: 04:00PM EST
28.18 -0.16 (-0.56%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230317C000125002022-10-18 1:07PM EST12.5015.5516.6016.750.00-1328133.98%
UBER230317C000150002022-11-22 2:14PM EST15.0013.2213.6013.850.00-24387.11%
UBER230317C000175002022-11-30 1:57PM EST17.5011.4011.3011.500.00-3914477.30%
UBER230317C000200002022-11-30 3:24PM EST20.009.709.159.300.00-9625870.95%
UBER230317C000225002022-11-30 10:02AM EST22.506.757.157.300.00-131465.97%
UBER230317C000250002022-12-01 2:27PM EST25.005.565.355.50-0.41-6.87%121,15761.47%
UBER230317C000275002022-12-01 2:50PM EST27.504.103.904.00-0.25-5.75%588758.79%
UBER230317C000300002022-12-01 3:26PM EST30.002.842.742.77-0.35-10.97%1115,25856.40%
UBER230317C000325002022-12-01 3:46PM EST32.501.891.801.87-0.16-7.80%7112,05954.30%
UBER230317C000350002022-12-01 3:40PM EST35.001.231.151.20-0.19-13.38%23213,15652.59%
UBER230317C000375002022-12-01 3:49PM EST37.500.760.710.77-0.14-15.56%5314,10151.56%
UBER230317C000400002022-12-01 3:56PM EST40.000.460.450.47-0.08-14.81%317,24750.98%
UBER230317C000425002022-12-01 3:42PM EST42.500.290.250.29+0.02+7.41%741,93150.00%
UBER230317C000450002022-12-01 3:59PM EST45.000.170.160.17-0.03-15.00%1262,00550.10%
UBER230317C000475002022-12-01 11:41AM EST47.500.120.100.110.00-151,12750.10%
UBER230317C000500002022-11-30 3:11PM EST50.000.070.040.070.00-1077850.78%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230317P000125002022-11-30 2:27PM EST12.500.040.030.070.00-293173.05%
UBER230317P000150002022-11-28 3:28PM EST15.000.180.130.170.00-697170.51%
UBER230317P000175002022-12-01 1:18PM EST17.500.300.280.32+0.02+7.14%71,65265.14%
UBER230317P000200002022-12-01 9:50AM EST20.000.540.580.62-0.02-3.57%232,43861.82%
UBER230317P000225002022-12-01 11:44AM EST22.500.991.041.11-0.22-18.18%43,03758.64%
UBER230317P000250002022-12-01 2:31PM EST25.001.741.721.81+0.13+8.07%805,50555.37%
UBER230317P000275002022-12-01 9:49AM EST27.502.432.712.77-0.08-3.19%42,84952.54%
UBER230317P000300002022-12-01 3:59PM EST30.004.053.954.10+0.15+3.85%1605,77650.00%
UBER230317P000325002022-11-30 3:34PM EST32.505.255.555.650.00-468748.24%
UBER230317P000350002022-12-01 3:26PM EST35.007.307.407.55-0.30-3.95%561,43946.83%
UBER230317P000375002022-11-29 9:37AM EST37.5010.079.459.650.00-443645.22%
UBER230317P000400002022-12-01 12:43PM EST40.0011.5811.7011.90+0.33+2.93%10030743.26%
UBER230317P000425002022-12-01 12:29PM EST42.5013.8414.1014.30-0.05-0.36%13042143.65%
UBER230317P000450002022-11-10 11:25AM EST45.0016.3216.5516.750.00-224744.82%
UBER230317P000475002022-11-23 2:58PM EST47.5018.7719.0519.250.00-2849.02%
UBER230317P000500002022-11-08 12:15PM EST50.0022.0521.5521.750.00-5052.73%