Singapore markets close in 4 hours 44 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.76-0.74 (-2.60%)
At close: 04:00PM EST
27.88 +0.12 (+0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119C000125002022-11-28 2:22PM EST12.5016.7816.5016.70-0.14-0.83%1683978.22%
UBER240119C000150002022-11-23 3:27PM EST15.0015.7014.5514.750.00-353473.39%
UBER240119C000175002022-11-25 12:48PM EST17.5013.5012.8012.950.00-160870.09%
UBER240119C000200002022-11-28 2:10PM EST20.0011.4011.1011.30+0.30+2.70%71,95866.85%
UBER240119C000225002022-11-21 11:53AM EST22.5010.309.609.800.00-21,53864.43%
UBER240119C000250002022-11-25 10:36AM EST25.009.008.258.400.00-24,39962.12%
UBER240119C000275002022-11-23 11:51AM EST27.507.757.057.200.00-1017,04860.39%
UBER240119C000300002022-11-28 3:59PM EST30.006.056.006.10-0.45-6.92%23212,15758.74%
UBER240119C000325002022-11-23 3:04PM EST32.505.705.055.200.00-42,70757.42%
UBER240119C000350002022-11-28 3:56PM EST35.004.354.254.40-0.30-6.45%48,00556.29%
UBER240119C000375002022-11-25 11:44AM EST37.503.973.553.700.00-35,91955.18%
UBER240119C000400002022-11-28 3:53PM EST40.003.043.003.15-0.33-9.79%7314,15454.61%
UBER240119C000425002022-11-28 3:53PM EST42.502.532.472.61-0.31-10.92%101,60953.49%
UBER240119C000450002022-11-28 1:58PM EST45.002.212.092.19-0.15-6.36%211,29053.00%
UBER240119C000475002022-11-23 11:36AM EST47.502.091.751.860.00-12,09252.59%
UBER240119C000500002022-11-28 2:07PM EST50.001.541.471.53-0.17-9.94%814,71751.95%
UBER240119C000525002022-11-23 3:55PM EST52.501.451.211.310.00-334851.59%
UBER240119C000550002022-11-28 1:48PM EST55.001.111.011.12-0.14-11.20%55,18751.32%
UBER240119C000575002022-11-23 2:00PM EST57.501.020.840.960.00-51,75651.07%
UBER240119C000600002022-11-28 10:20AM EST60.000.850.690.78-0.05-5.56%2709,56350.42%
UBER240119C000650002022-11-25 10:51AM EST65.000.640.510.580.00-16,00350.44%
UBER240119C000700002022-11-28 3:23PM EST70.000.400.350.44-0.07-14.89%640,52550.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119P000125002022-11-28 9:56AM EST12.500.560.590.640.00-11,45060.69%
UBER240119P000150002022-11-23 9:42AM EST15.001.001.011.060.00-311,39857.98%
UBER240119P000175002022-11-28 3:53PM EST17.501.581.531.69+0.06+3.95%24,63955.76%
UBER240119P000200002022-11-28 3:53PM EST20.002.322.282.38+0.10+4.50%111,51553.61%
UBER240119P000225002022-11-23 11:09AM EST22.502.973.153.250.00-116,71251.51%
UBER240119P000250002022-11-25 10:53AM EST25.004.044.204.300.00-1024,24450.18%
UBER240119P000275002022-11-28 10:30AM EST27.505.295.405.50-0.07-1.31%111,48448.33%
UBER240119P000300002022-11-28 3:41PM EST30.006.806.756.85+0.30+4.62%219,03246.47%
UBER240119P000325002022-11-25 12:48PM EST32.508.008.258.400.00-2319,96145.07%
UBER240119P000350002022-11-23 3:45PM EST35.009.469.9010.050.00-235,32243.31%
UBER240119P000375002022-11-28 3:01PM EST37.5011.7511.7011.85+0.53+4.72%17,61141.69%
UBER240119P000400002022-11-21 11:34AM EST40.0013.5013.6013.750.00-114,25339.80%
UBER240119P000425002022-11-17 11:00AM EST42.5015.0015.6515.800.00-1907,99738.23%
UBER240119P000450002022-11-23 10:20AM EST45.0017.2817.7017.950.00-14,68636.62%
UBER240119P000475002022-11-17 3:47PM EST47.5019.3519.9020.200.00-117735.21%
UBER240119P000500002022-11-23 11:48AM EST50.0021.6022.2022.550.00-2533734.42%
UBER240119P000525002022-11-07 12:12PM EST52.5024.5524.6024.950.00-510433.89%
UBER240119P000550002022-11-25 10:38AM EST55.0026.4527.0527.350.00-48732.13%
UBER240119P000575002022-11-23 10:22AM EST57.5028.9529.5529.900.00-1335.84%
UBER240119P000600002022-11-23 11:26AM EST60.0031.2032.0532.400.00-4037.50%
UBER240119P000650002022-08-11 1:52PM EST65.0033.0033.1033.450.00-120.00%
UBER240119P000700002022-11-23 11:22AM EST70.0041.2542.0542.400.00-2043.16%