Singapore markets close in 1 hour 37 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.75-0.43 (-1.38%)
At close: 04:00PM EDT
30.75 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119C000125002023-03-17 2:42PM EDT12.5020.000.000.000.00-300.00%
UBER240119C000150002023-03-24 2:34PM EDT15.0016.750.000.000.00-600.00%
UBER240119C000175002023-03-23 2:45PM EDT17.5014.800.000.000.00-1100.00%
UBER240119C000200002023-03-23 3:22PM EDT20.0012.740.000.000.00-3600.00%
UBER240119C000225002023-03-24 9:38AM EDT22.5011.100.000.000.00-100.00%
UBER240119C000250002023-03-24 3:29PM EDT25.009.150.000.000.00-1200.00%
UBER240119C000275002023-03-24 1:55PM EDT27.507.420.000.000.00-400.00%
UBER240119C000300002023-03-24 3:23PM EDT30.006.250.000.000.00-2500.00%
UBER240119C000325002023-03-24 2:12PM EDT32.504.900.000.000.00-1301.56%
UBER240119C000350002023-03-24 3:59PM EDT35.004.000.000.000.00-27003.13%
UBER240119C000375002023-03-24 3:22PM EDT37.503.150.000.000.00-52506.25%
UBER240119C000400002023-03-24 3:50PM EDT40.002.500.000.000.00-25606.25%
UBER240119C000425002023-03-24 1:32PM EDT42.501.870.000.000.00-14406.25%
UBER240119C000450002023-03-24 3:51PM EDT45.001.460.000.000.00-108012.50%
UBER240119C000475002023-03-24 11:42AM EDT47.501.080.000.000.00-30012.50%
UBER240119C000500002023-03-24 3:54PM EDT50.000.890.000.000.00-119012.50%
UBER240119C000525002023-03-24 3:22PM EDT52.500.680.000.000.00-3012.50%
UBER240119C000550002023-03-24 3:22PM EDT55.000.530.000.000.00-20012.50%
UBER240119C000575002023-03-24 1:43PM EDT57.500.400.000.000.00-15012.50%
UBER240119C000600002023-03-24 1:42PM EDT60.000.320.000.000.00-15012.50%
UBER240119C000650002023-03-24 2:53PM EDT65.000.230.000.000.00-116012.50%
UBER240119C000700002023-03-24 3:05PM EDT70.000.160.000.000.00-291025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119P000125002023-03-24 12:45PM EDT12.500.260.000.000.00-1025.00%
UBER240119P000150002023-03-24 1:50PM EDT15.000.460.000.000.00-11025.00%
UBER240119P000175002023-03-24 2:02PM EDT17.500.750.000.000.00-3012.50%
UBER240119P000200002023-03-24 11:59AM EDT20.001.170.000.000.00-2012.50%
UBER240119P000225002023-03-23 2:21PM EDT22.501.580.000.000.00-15806.25%
UBER240119P000250002023-03-24 3:40PM EDT25.002.360.000.000.00-606.25%
UBER240119P000275002023-03-24 3:19PM EDT27.503.260.000.000.00-2803.13%
UBER240119P000300002023-03-24 3:47PM EDT30.004.300.000.000.00-6600.78%
UBER240119P000325002023-03-24 11:25AM EDT32.505.800.000.000.00-1400.00%
UBER240119P000350002023-03-24 1:56PM EDT35.007.130.000.000.00-2100.00%
UBER240119P000375002023-03-24 12:59PM EDT37.508.800.000.000.00-2900.00%
UBER240119P000400002023-03-24 3:18PM EDT40.0010.530.000.000.00-5600.00%
UBER240119P000425002023-03-24 10:43AM EDT42.5012.600.000.000.00-100.00%
UBER240119P000450002023-03-23 1:16PM EDT45.0014.200.000.000.00-400.00%
UBER240119P000475002023-03-22 3:56PM EDT47.5016.220.000.000.00-1000.00%
UBER240119P000500002023-03-14 3:40PM EDT50.0017.850.000.000.00-6500.00%
UBER240119P000525002023-03-14 3:58PM EDT52.5020.160.000.000.00-100.00%
UBER240119P000550002023-02-16 4:23PM EDT55.0018.9723.1023.400.00-2000.00%
UBER240119P000575002023-03-07 10:32AM EDT57.5023.850.000.000.00-200.00%
UBER240119P000600002023-02-16 11:27AM EDT60.0024.0028.0528.400.00-500.00%
UBER240119P000650002023-03-10 3:07PM EDT65.0034.020.000.000.00-100.00%
UBER240119P000700002023-02-16 4:17PM EDT70.0033.5537.7038.600.00-100.00%