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 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119C000125002022-05-20 2:27PM EDT12.5012.2212.7513.10-0.63-4.90%31469.34%
UBER240119C000150002022-05-20 2:27PM EDT15.0010.7011.1511.40-0.70-6.14%3233565.99%
UBER240119C000175002022-05-19 2:32PM EDT17.509.959.659.950.00-161163.50%
UBER240119C000200002022-05-20 3:02PM EDT20.008.198.408.60-0.31-3.65%91,70961.61%
UBER240119C000225002022-05-20 3:24PM EDT22.507.057.257.45-0.25-3.42%151,09360.01%
UBER240119C000250002022-05-20 3:13PM EDT25.006.056.206.45-0.25-3.97%273,23258.52%
UBER240119C000275002022-05-20 3:34PM EDT27.505.315.405.55-0.19-3.45%51,54957.63%
UBER240119C000300002022-05-20 3:58PM EDT30.004.704.604.85-0.15-3.09%697,84556.75%
UBER240119C000325002022-05-20 3:16PM EDT32.503.853.954.20-0.35-8.33%1851,63055.97%
UBER240119C000350002022-05-20 1:26PM EDT35.003.203.453.60-0.25-7.25%86,10655.37%
UBER240119C000375002022-05-19 3:24PM EDT37.503.002.873.10+0.02+0.67%13,78854.27%
UBER240119C000400002022-05-20 3:11PM EDT40.002.422.512.94-0.18-6.92%2210,48855.13%
UBER240119C000425002022-05-20 3:19PM EDT42.502.142.202.39-0.11-4.89%731,17754.00%
UBER240119C000450002022-05-20 1:59PM EDT45.001.851.842.09-0.13-6.57%26911,77253.36%
UBER240119C000475002022-05-20 3:42PM EDT47.501.681.621.81+0.23+15.86%1584553.13%
UBER240119C000500002022-05-20 3:36PM EDT50.001.451.411.54-0.05-3.33%1812,57252.64%
UBER240119C000525002022-05-20 2:47PM EDT52.501.251.231.46-0.10-7.41%127353.08%
UBER240119C000550002022-05-20 3:10PM EDT55.001.071.061.18-0.17-13.71%3671,43352.12%
UBER240119C000575002022-05-20 3:42PM EDT57.501.000.921.06+0.04+4.17%241,61752.05%
UBER240119C000600002022-05-20 3:46PM EDT60.000.850.810.95-0.10-10.53%32,92652.05%
UBER240119C000650002022-05-18 12:21PM EDT65.000.730.580.77+0.08+12.31%1983851.64%
UBER240119C000700002022-05-20 3:27PM EDT70.000.540.500.57-0.06-10.00%4526,84651.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119P000125002022-05-20 12:53PM EDT12.501.491.331.44+0.10+7.19%919357.93%
UBER240119P000150002022-05-20 2:09PM EDT15.002.302.092.20+0.11+5.02%281,99455.79%
UBER240119P000175002022-05-19 1:56PM EDT17.503.103.053.200.00-221,01954.37%
UBER240119P000200002022-05-19 10:18AM EDT20.004.254.154.300.00-57,46452.54%
UBER240119P000225002022-05-20 12:52PM EDT22.505.705.405.65+0.20+3.64%212,55051.22%
UBER240119P000250002022-05-20 1:31PM EDT25.007.256.857.05+0.33+4.77%33019,36150.61%
UBER240119P000275002022-05-20 1:02PM EDT27.508.808.408.65+0.05+0.57%110,32649.51%
UBER240119P000300002022-05-20 11:10AM EDT30.0010.1610.0510.35-0.39-3.70%1015,18148.27%
UBER240119P000325002022-05-18 12:11PM EDT32.5012.3011.9512.150.00-119,38946.95%
UBER240119P000350002022-05-19 3:08PM EDT35.0013.9213.8514.100.00-134,82246.09%
UBER240119P000375002022-05-12 3:57PM EDT37.5016.2015.8016.100.00-26,93944.92%
UBER240119P000400002022-05-18 3:45PM EDT40.0018.7017.9018.300.00-2514,25545.00%
UBER240119P000425002022-05-19 1:56PM EDT42.5020.0520.1020.600.00-37,67845.61%
UBER240119P000450002022-05-11 1:27PM EDT45.0022.0022.2522.650.00-24,45342.80%
UBER240119P000475002022-05-10 10:14AM EDT47.5024.1024.4524.900.00-23141.58%
UBER240119P000500002022-05-16 12:00PM EDT50.0026.4026.9527.150.00-226239.50%
UBER240119P000525002022-04-11 3:02PM EDT52.5021.8529.9530.550.00-3750.20%
UBER240119P000550002022-05-13 11:18AM EDT55.0031.2631.5532.100.00-83241.94%
UBER240119P000575002022-04-21 2:31PM EDT57.5026.9134.0534.400.00-31,51038.87%
UBER240119P000600002022-04-20 9:42AM EDT60.0028.750.000.000.00-5850.00%
UBER240119P000650002022-04-06 10:43AM EDT65.0032.0536.7040.950.00-32530.00%
UBER240119P000700002022-05-17 9:30AM EDT70.0047.2046.3547.10+2.35+5.24%16050.05%