Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.70+0.51 (+1.64%)
At close: 04:00PM EDT
31.75 +0.05 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519C000125002023-03-27 10:42AM EDT12.5018.3519.1519.450.00-1102132.42%
UBER230519C000150002023-03-14 10:14AM EDT15.0017.9016.7016.950.00-10259112.89%
UBER230519C000175002023-03-13 3:41PM EDT17.5013.6014.2014.500.00-141895.51%
UBER230519C000200002023-03-31 12:12PM EDT20.0012.0511.8512.05+0.35+2.99%21,21885.94%
UBER230519C000225002023-03-28 3:24PM EDT22.508.159.459.600.00-3680272.36%
UBER230519C000250002023-03-31 9:31AM EDT25.007.057.157.30+0.36+5.38%102,02663.57%
UBER230519C000275002023-03-31 2:15PM EDT27.505.005.055.20+0.35+7.53%293,82357.52%
UBER230519C000300002023-03-31 3:47PM EDT30.003.203.303.40+0.16+5.26%919,51053.42%
UBER230519C000325002023-03-31 3:48PM EDT32.501.891.931.97+0.15+8.62%27021,24450.10%
UBER230519C000350002023-03-31 3:58PM EDT35.001.031.021.04+0.13+14.44%68820,89147.85%
UBER230519C000375002023-03-31 3:59PM EDT37.500.500.490.51+0.08+19.05%15520,81446.78%
UBER230519C000400002023-03-31 3:48PM EDT40.000.210.220.24+0.01+5.00%44817,57346.48%
UBER230519C000425002023-03-31 3:02PM EDT42.500.100.100.12+0.01+11.11%209,98647.46%
UBER230519C000450002023-03-31 3:31PM EDT45.000.060.060.070.00-262,69849.61%
UBER230519C000475002023-03-31 3:36PM EDT47.500.030.030.040.00-2711,28050.39%
UBER230519C000500002023-03-31 3:30PM EDT50.000.020.010.03-0.01-33.33%5623,32151.56%
UBER230519C000525002023-03-17 12:33PM EDT52.500.030.010.030.00-209,16956.25%
UBER230519C000550002023-03-28 1:31PM EDT55.000.010.000.030.00-491558.59%
UBER230519C000600002023-03-10 10:30AM EDT60.000.030.000.030.00-26,07166.41%
UBER230519C000650002023-03-22 11:07AM EDT65.000.020.000.020.00-31,68770.31%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519P000125002023-03-13 10:07AM EDT12.500.020.000.030.00-45,510101.56%
UBER230519P000150002023-03-28 12:50PM EDT15.000.030.000.040.00-14,66685.94%
UBER230519P000175002023-03-31 3:21PM EDT17.500.030.020.04-0.02-40.00%417,68573.44%
UBER230519P000200002023-03-30 9:30AM EDT20.000.100.060.090.00-58,68967.58%
UBER230519P000225002023-03-31 2:59PM EDT22.500.160.150.17-0.03-15.79%116,31960.94%
UBER230519P000250002023-03-31 3:48PM EDT25.000.360.340.38-0.09-20.00%5529,43056.35%
UBER230519P000275002023-03-31 3:53PM EDT27.500.760.720.76-0.13-14.61%3310,88851.95%
UBER230519P000300002023-03-31 3:55PM EDT30.001.431.421.46-0.34-19.21%6012,94149.02%
UBER230519P000325002023-03-31 3:53PM EDT32.502.612.532.59-0.39-13.00%2818,69546.24%
UBER230519P000350002023-03-31 9:38AM EDT35.004.254.054.20-0.28-6.18%55,69644.43%
UBER230519P000375002023-03-31 3:42PM EDT37.506.186.056.15-0.10-1.59%372,40041.31%
UBER230519P000400002023-03-31 9:41AM EDT40.008.528.258.50-0.38-4.27%12,62244.53%
UBER230519P000425002023-03-23 3:00PM EDT42.5011.5010.7010.900.00-172245.90%
UBER230519P000450002023-03-23 11:27AM EDT45.0013.0513.2013.450.00-15056.93%
UBER230519P000475002023-03-06 4:40PM EDT47.5013.4915.7015.900.00-170059.18%
UBER230519P000500002023-03-30 1:37PM EDT50.0019.0518.2018.400.00-5065.04%
UBER230519P000525002023-03-08 11:00AM EDT52.5018.5520.7020.900.00-1070.51%
UBER230519P000550002023-03-30 1:38PM EDT55.0024.0523.2023.400.00-21075.59%
UBER230519P000600002023-03-30 11:05AM EDT60.0028.4628.1028.550.00-1071.09%
UBER230519P000650002023-02-27 10:31AM EDT65.0031.3034.5034.800.00-40159.08%