Singapore Markets close in 28 mins

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
30.80 +0.05 (+0.16%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240621C000125002022-08-04 1:33PM EDT12.5020.9020.9022.700.00-36133121.53%
UBER240621C000150002022-08-11 1:52PM EDT15.0019.7019.2520.90-0.20-1.01%180113.16%
UBER240621C000175002022-08-04 12:21PM EDT17.5017.5417.5018.300.00-624999.58%
UBER240621C000200002022-08-11 1:55PM EDT20.0016.1415.3516.40-0.96-5.61%179889.58%
UBER240621C000225002022-08-11 1:58PM EDT22.5014.7914.4515.25+1.69+12.90%118390.58%
UBER240621C000250002022-08-11 1:37PM EDT25.0013.4412.4014.50+1.19+9.71%170886.87%
UBER240621C000275002022-08-10 1:58PM EDT27.5012.7011.8512.30+0.70+5.83%530483.04%
UBER240621C000300002022-08-11 1:35PM EDT30.0010.7810.6011.20+0.78+7.80%196780.54%
UBER240621C000325002022-08-11 11:50AM EDT32.509.949.459.95+1.04+11.69%3123377.42%
UBER240621C000350002022-08-11 11:44AM EDT35.009.008.408.95+0.87+10.70%128075.23%
UBER240621C000375002022-08-08 9:39AM EDT37.508.506.908.200.00--3371.88%
UBER240621C000400002022-08-11 12:40PM EDT40.007.056.907.25+0.55+8.46%215072.90%
UBER240621C000425002022-08-11 12:50PM EDT42.506.395.856.50+0.49+8.31%362470.36%
UBER240621C000450002022-08-09 3:10PM EDT45.005.304.907.200.00-47073.12%
UBER240621C000475002022-08-11 1:35PM EDT47.505.004.205.25+0.34+7.30%28166.66%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240621P000125002022-08-10 1:24PM EDT12.500.770.871.06-0.22-22.22%113371.68%
UBER240621P000150002022-08-02 12:17PM EDT15.001.541.321.440.00-966067.09%
UBER240621P000175002022-08-03 10:57AM EDT17.502.121.712.890.00-10768.90%
UBER240621P000200002022-08-10 10:14AM EDT20.002.682.572.78-0.11-3.94%12,97561.77%
UBER240621P000225002022-08-11 11:56AM EDT22.503.423.453.65-0.04-1.16%580059.94%
UBER240621P000250002022-08-10 3:36PM EDT25.004.384.404.60-0.32-6.81%1111657.72%
UBER240621P000275002022-08-05 3:37PM EDT27.505.635.455.700.00-1034955.66%
UBER240621P000300002022-08-11 9:44AM EDT30.006.306.657.30-0.90-12.50%43055.27%
UBER240621P000325002022-08-09 10:27AM EDT32.508.607.958.700.00-104153.59%
UBER240621P000350002022-08-11 9:43AM EDT35.009.329.409.65-0.38-3.92%412050.01%
UBER240621P000400002022-08-10 10:23AM EDT40.0012.5012.5013.25-1.15-8.42%5910050.34%
UBER240621P000425002022-08-04 3:27PM EDT42.5014.8514.2015.300.00--150.94%
UBER240621P000450002022-08-04 1:33PM EDT45.0016.6515.0017.200.00--049.81%
UBER240621P000475002022-08-09 2:54PM EDT47.5018.9517.5519.150.00-414148.46%