Singapore markets open in 58 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.35+0.97 (+1.72%)
At close: 04:00PM EST
60.50 +3.15 (+5.49%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119C000125002023-12-01 12:37PM EST12.5045.0044.4045.65+1.05+2.39%11,366214.45%
UBER240119C000150002023-11-30 12:44PM EST15.0041.0041.4543.000.00-5782243.75%
UBER240119C000175002023-11-30 11:05AM EST17.5038.5539.6040.750.00-14694188.09%
UBER240119C000200002023-12-01 2:02PM EST20.0037.9437.2538.15+1.94+5.39%21,483170.70%
UBER240119C000225002023-12-01 3:19PM EST22.5035.3034.6035.65+1.80+5.37%201,910146.29%
UBER240119C000250002023-12-01 3:50PM EST25.0032.6232.3532.80+1.57+5.06%244,803126.56%
UBER240119C000275002023-11-29 2:40PM EST27.5029.4729.8530.550.00-17,061123.54%
UBER240119C000300002023-12-01 2:19PM EST30.0028.1027.4028.05+1.60+6.04%1924,126112.21%
UBER240119C000325002023-11-29 11:50AM EST32.5024.2524.7025.350.00-626,64686.33%
UBER240119C000350002023-12-01 3:16PM EST35.0023.0022.4522.90+1.90+9.00%1914,69586.33%
UBER240119C000375002023-12-01 2:20PM EST37.5020.6219.9020.95+1.91+10.21%58,99487.01%
UBER240119C000400002023-12-01 3:43PM EST40.0017.8017.4017.95+1.33+8.08%12716,29266.41%
UBER240119C000425002023-12-01 3:57PM EST42.5015.2414.6515.55+0.77+5.32%149,95553.91%
UBER240119C000450002023-12-01 3:59PM EST45.0012.8312.4513.10+0.99+8.36%11514,46751.81%
UBER240119C000475002023-12-01 3:55PM EST47.5010.4510.2011.00+0.95+10.00%10512,12450.98%
UBER240119C000500002023-12-01 3:57PM EST50.008.227.908.50+0.87+11.84%1,19034,39548.63%
UBER240119C000525002023-12-01 3:58PM EST52.506.105.956.20+0.86+16.41%17725,86340.87%
UBER240119C000550002023-12-01 3:57PM EST55.004.314.254.40+0.61+16.49%1,51522,65038.38%
UBER240119C000575002023-12-01 3:58PM EST57.502.812.822.88+0.46+19.57%1,83010,03435.96%
UBER240119C000600002023-12-01 3:59PM EST60.001.751.741.78+0.35+25.00%6,48621,06734.74%
UBER240119C000625002023-12-01 3:59PM EST62.501.041.021.04+0.23+28.40%2,7641,32934.08%
UBER240119C000650002023-12-01 3:59PM EST65.000.590.570.62+0.17+40.48%1,68614,11034.57%
UBER240119C000700002023-12-01 3:56PM EST70.000.200.180.20+0.03+17.65%1,63567,24035.35%
UBER240119C000750002023-12-01 3:37PM EST75.000.090.040.14+0.02+28.57%2134341.60%
UBER240119C000800002023-12-01 3:34PM EST80.000.050.020.06+0.05-941743.36%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119P000125002023-11-09 3:19PM EST12.500.010.000.010.00-109,014140.63%
UBER240119P000150002023-11-27 3:26PM EST15.000.010.000.070.00-112,201151.56%
UBER240119P000175002023-11-20 2:00PM EST17.500.010.000.070.00-16,074135.16%
UBER240119P000200002023-11-29 11:37AM EST20.000.010.000.010.00-413,29198.44%
UBER240119P000225002023-11-29 12:43PM EST22.500.020.000.070.00-1017,810107.81%
UBER240119P000250002023-11-24 12:55PM EST25.000.020.000.070.00-133,72096.09%
UBER240119P000275002023-11-22 10:20AM EST27.500.010.010.070.00-925,69987.50%
UBER240119P000300002023-12-01 3:04PM EST30.000.020.010.030.00-3031,58271.88%
UBER240119P000325002023-12-01 11:01AM EST32.500.020.020.07-0.01-33.33%223,12870.31%
UBER240119P000350002023-12-01 2:46PM EST35.000.020.020.07-0.01-33.33%16014,92761.72%
UBER240119P000375002023-12-01 1:56PM EST37.500.030.020.08-0.05-62.50%1127,82254.88%
UBER240119P000400002023-12-01 3:37PM EST40.000.040.030.09-0.01-20.00%15018,82451.95%
UBER240119P000425002023-12-01 3:52PM EST42.500.120.060.12+0.03+33.33%2832,57946.58%
UBER240119P000450002023-12-01 3:40PM EST45.000.110.100.16-0.05-31.25%15713,58141.31%
UBER240119P000475002023-12-01 2:52PM EST47.500.220.220.28-0.09-29.03%1110,99138.28%
UBER240119P000500002023-12-01 3:59PM EST50.000.460.450.47-0.14-23.33%34410,26335.06%
UBER240119P000525002023-12-01 3:56PM EST52.500.870.840.87-0.25-22.32%3362,53433.20%
UBER240119P000550002023-12-01 3:58PM EST55.001.551.521.57-0.35-18.42%5555,35832.06%
UBER240119P000575002023-12-01 3:53PM EST57.502.592.562.61-0.66-20.31%2,2973,49230.86%
UBER240119P000600002023-12-01 3:56PM EST60.004.053.954.10-0.58-12.53%1,14687730.49%
UBER240119P000625002023-12-01 1:59PM EST62.505.645.706.15-1.36-19.43%581833.50%
UBER240119P000650002023-12-01 3:46PM EST65.007.857.458.05-0.96-10.90%2873730.08%
UBER240119P000700002023-12-01 2:52PM EST70.0012.3512.1512.95-1.85-13.03%2538.77%