Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.35+0.11 (+0.47%)
At close: 04:00PM EDT
23.40 +0.05 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519C000150002022-05-18 3:41PM EDT15.009.6510.1510.400.00-2015668.29%
UBER230519C000175002022-05-20 12:18PM EDT17.508.328.558.75-0.43-4.91%11465.63%
UBER230519C000200002022-05-20 3:27PM EDT20.006.957.157.30+0.05+0.72%225363.53%
UBER230519C000225002022-05-20 2:21PM EDT22.505.505.906.05+0.05+0.92%334361.61%
UBER230519C000250002022-05-20 3:43PM EDT25.004.854.854.95-0.12-2.41%2970759.94%
UBER230519C000275002022-05-20 12:55PM EDT27.503.753.904.05-0.15-3.85%293958.35%
UBER230519C000300002022-05-20 3:22PM EDT30.003.053.153.30+0.31+11.31%1162,48557.23%
UBER230519C000325002022-05-20 10:03AM EDT32.502.812.502.67+0.53+23.25%211,15156.03%
UBER230519C000350002022-05-20 2:53PM EDT35.001.992.082.17-0.16-7.44%10578055.76%
UBER230519C000375002022-05-20 10:14AM EDT37.501.701.601.750.00-1511,05754.57%
UBER230519C000400002022-05-19 1:08PM EDT40.001.361.291.400.00-303,88753.98%
UBER230519C000425002022-05-19 9:34AM EDT42.501.001.091.130.00-31,64253.93%
UBER230519C000450002022-05-20 11:34AM EDT45.000.840.880.94+0.02+2.44%41,03453.76%
UBER230519C000475002022-05-18 3:58PM EDT47.500.650.720.770.00-146253.54%
UBER230519C000500002022-05-20 12:56PM EDT50.000.570.530.65-0.03-5.00%3240,92452.93%
UBER230519C000525002022-05-20 2:13PM EDT52.500.460.480.53-0.05-9.80%2569053.27%
UBER230519C000550002022-05-20 1:34PM EDT55.000.400.400.44+0.04+11.11%10032453.22%
UBER230519C000600002022-05-19 12:14PM EDT60.000.330.280.300.00-2597,28053.08%
UBER230519C000650002022-05-18 1:20PM EDT65.000.210.180.500.00-353058.06%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519P000125002022-05-20 3:20PM EDT12.500.980.900.94+0.05+5.38%743264.01%
UBER230519P000150002022-05-20 2:41PM EDT15.001.651.451.61+0.15+10.00%2,51438961.26%
UBER230519P000175002022-05-20 1:59PM EDT17.502.492.322.38-0.02-0.80%813859.13%
UBER230519P000200002022-05-20 1:06PM EDT20.003.603.303.40+0.03+0.84%811,28756.96%
UBER230519P000225002022-05-18 3:40PM EDT22.504.904.504.60+0.05+1.03%11,34255.05%
UBER230519P000250002022-05-20 3:21PM EDT25.006.155.906.00-0.15-2.38%1264,40953.44%
UBER230519P000275002022-05-18 11:51AM EDT27.507.757.457.60+0.35+4.73%21,51051.93%
UBER230519P000300002022-05-19 9:47AM EDT30.009.749.209.300.00-179350.42%
UBER230519P000325002022-05-20 1:05PM EDT32.5011.5511.0511.20-0.15-1.28%3065,56249.93%
UBER230519P000350002022-05-20 9:39AM EDT35.0013.2513.0513.20+0.20+1.53%4002,46148.73%
UBER230519P000375002022-05-20 12:58PM EDT37.5015.6715.1515.30+1.07+7.33%1991,31147.53%
UBER230519P000400002022-05-13 1:14PM EDT40.0016.6617.3517.500.00-402,48646.56%
UBER230519P000425002022-05-11 10:35AM EDT42.5019.3419.5519.800.00-151546.24%
UBER230519P000450002022-05-20 9:36AM EDT45.0021.5621.9522.10+0.11+0.51%818744.87%
UBER230519P000475002022-05-16 10:18AM EDT47.5023.4524.2024.500.00-2038044.92%
UBER230519P000500002022-05-13 1:52PM EDT50.0026.0526.6526.950.00-4933245.80%
UBER230519P000525002022-05-10 2:15PM EDT52.5029.6029.1029.400.00-215146.29%
UBER230519P000550002022-05-04 11:28AM EDT55.0028.4531.4531.950.00-204949.90%