Singapore markets close in 5 hours 42 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.34-0.80 (-2.75%)
At close: 04:00PM EST
28.18 -0.16 (-0.56%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240621C000125002022-12-01 1:18PM EST12.5017.8517.5017.80-0.10-0.56%313176.32%
UBER240621C000150002022-11-29 2:18PM EST15.0015.5015.6515.950.00-87671.92%
UBER240621C000175002022-11-30 1:28PM EST17.5013.7513.9514.200.00-17868.41%
UBER240621C000200002022-11-30 3:56PM EST20.0013.3512.4012.650.00-183765.97%
UBER240621C000225002022-11-21 10:48AM EST22.5011.1810.9511.200.00-594563.62%
UBER240621C000250002022-12-01 1:18PM EST25.009.909.709.90+0.40+4.21%698962.00%
UBER240621C000275002022-12-01 1:18PM EST27.508.758.558.70-0.20-2.23%1329160.39%
UBER240621C000300002022-12-01 11:06AM EST30.007.757.357.60+0.25+3.33%21,59258.29%
UBER240621C000325002022-11-21 10:34AM EST32.506.906.506.700.00-621,02257.57%
UBER240621C000350002022-12-01 3:38PM EST35.005.805.655.85-0.26-4.29%151,37356.38%
UBER240621C000375002022-11-30 9:47AM EST37.504.694.855.100.00-52,06755.18%
UBER240621C000400002022-12-01 3:39PM EST40.004.404.204.45+0.25+6.02%2071054.32%
UBER240621C000425002022-11-30 2:08PM EST42.503.853.553.850.00-236153.15%
UBER240621C000450002022-11-28 3:58PM EST45.003.053.153.350.00-118752.81%
UBER240621C000475002022-11-29 2:57PM EST47.502.592.702.980.00-12520752.37%
UBER240621C000500002022-12-01 11:50AM EST50.002.502.332.64+0.26+11.61%526951.99%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240621P000125002022-11-30 1:31PM EST12.500.850.820.850.00-118357.86%
UBER240621P000150002022-11-29 10:06AM EST15.001.431.241.440.00-106555.59%
UBER240621P000175002022-11-15 2:05PM EST17.501.751.872.070.00-167253.37%
UBER240621P000200002022-11-29 3:36PM EST20.002.832.622.770.00-204,18750.90%
UBER240621P000225002022-11-14 3:30PM EST22.503.523.553.700.00-23,64149.93%
UBER240621P000250002022-11-22 3:51PM EST25.004.904.654.800.00-531,09148.50%
UBER240621P000275002022-11-16 3:22PM EST27.505.555.856.050.00-5851,00947.19%
UBER240621P000300002022-11-25 9:40AM EST30.007.227.157.300.00-1097844.95%
UBER240621P000325002022-11-17 12:59PM EST32.508.608.508.800.00-313243.63%
UBER240621P000350002022-12-01 2:54PM EST35.0010.1010.2010.40-0.08-0.79%2146542.14%
UBER240621P000375002022-10-31 8:30AM EST37.5013.050.000.000.00-120.00%
UBER240621P000400002022-12-01 11:49AM EST40.0013.5513.7014.05+1.45+11.98%619939.99%
UBER240621P000425002022-08-04 2:27PM EST42.5014.8514.6016.300.00--141.20%
UBER240621P000450002022-09-08 8:52AM EST45.0016.9218.5018.850.00-1144.50%
UBER240621P000475002022-08-24 1:26PM EST47.5020.3020.8521.250.00-41446.29%