Singapore markets close in 5 hours 17 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.76-0.74 (-2.60%)
At close: 04:00PM EST
27.88 +0.12 (+0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519C000125002022-11-28 3:35PM EST12.5015.9015.6515.85-0.45-2.75%52788.67%
UBER230519C000150002022-11-08 1:27PM EST15.0013.4513.4513.600.00-1025481.54%
UBER230519C000175002022-11-15 2:31PM EST17.5014.9511.3011.500.00-257575.39%
UBER230519C000200002022-11-28 11:26AM EST20.009.859.359.50-2.00-16.88%71,39870.51%
UBER230519C000225002022-11-28 12:05PM EST22.508.007.607.70-0.82-9.30%1088566.85%
UBER230519C000250002022-11-28 3:38PM EST25.006.156.006.20-0.38-5.82%11,68964.06%
UBER230519C000275002022-11-25 10:35AM EST27.505.234.654.800.00-12,72361.16%
UBER230519C000300002022-11-28 1:29PM EST30.003.803.553.65-0.21-5.24%104,23859.01%
UBER230519C000325002022-11-28 2:53PM EST32.502.772.632.73-0.23-7.67%613,46957.10%
UBER230519C000350002022-11-28 3:56PM EST35.002.001.912.02-0.22-9.91%803,96155.62%
UBER230519C000375002022-11-28 1:23PM EST37.501.521.411.47-0.10-6.17%7310,71954.71%
UBER230519C000400002022-11-28 3:54PM EST40.001.041.011.04-0.09-7.96%1879,89653.61%
UBER230519C000425002022-11-28 12:57PM EST42.500.780.690.76-0.05-6.02%182,60052.73%
UBER230519C000450002022-11-28 1:07PM EST45.000.530.500.54-0.10-15.87%72,13252.34%
UBER230519C000475002022-11-22 2:55PM EST47.500.410.350.390.00-119,47051.95%
UBER230519C000500002022-11-22 9:44AM EST50.000.300.250.280.00-127,92451.71%
UBER230519C000525002022-11-25 9:53AM EST52.500.200.180.190.00-19,16851.27%
UBER230519C000550002022-11-25 11:01AM EST55.000.140.130.140.00-61,00051.37%
UBER230519C000600002022-11-25 11:09AM EST60.000.060.050.100.00-15,74851.56%
UBER230519C000650002022-11-25 12:22PM EST65.000.030.010.070.00-250851.56%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519P000125002022-11-28 3:37PM EST12.500.190.190.20+0.01+5.56%105,30171.48%
UBER230519P000150002022-11-28 10:29AM EST15.000.360.380.41+0.01+2.86%15,24267.38%
UBER230519P000175002022-11-28 3:43PM EST17.500.720.700.74+0.03+4.35%3318,82663.97%
UBER230519P000200002022-11-28 3:59PM EST20.001.201.181.22+0.15+14.29%149,00960.86%
UBER230519P000225002022-11-28 1:15PM EST22.501.791.841.89+0.10+5.92%2793,11158.01%
UBER230519P000250002022-11-28 3:38PM EST25.002.732.712.76+0.19+7.48%4016,97055.25%
UBER230519P000275002022-11-28 3:59PM EST27.503.853.803.90+0.25+6.94%7886,91452.88%
UBER230519P000300002022-11-28 3:55PM EST30.005.185.155.25+0.28+5.71%1222,65850.61%
UBER230519P000325002022-11-25 10:49AM EST32.506.306.706.850.00-46,43849.39%
UBER230519P000350002022-11-28 10:16AM EST35.008.108.508.60+0.06+0.75%43,00446.68%
UBER230519P000375002022-11-25 12:50PM EST37.509.9810.4510.600.00-671,77144.92%
UBER230519P000400002022-11-23 9:59AM EST40.0012.3312.6012.750.00-252,73743.12%
UBER230519P000425002022-10-31 1:05PM EST42.5016.2014.8515.000.00-391,20840.63%
UBER230519P000450002022-11-02 9:04AM EST45.0015.6717.2017.400.00-3556140.43%
UBER230519P000475002022-10-06 10:14AM EST47.5018.2419.1019.300.00-1075170.00%
UBER230519P000500002022-10-13 11:30AM EST50.0024.8520.7521.000.00-200.00%
UBER230519P000525002022-10-14 2:41PM EST52.5027.7323.2523.450.00-100.00%
UBER230519P000550002022-11-01 1:46PM EST55.0025.1527.1027.300.00-1145.70%
UBER230519P000600002022-11-23 12:41PM EST60.0031.5032.1032.350.00-5054.88%
UBER230519P000650002022-08-11 9:28AM EST65.0032.0533.1033.400.00-1000.00%