Singapore markets close in 6 hours 38 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.97-0.66 (-1.13%)
At close: 04:00PM EST
58.27 +0.30 (+0.52%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240621C000125002023-11-13 3:59PM EST12.5040.2044.0047.950.00-1138127.44%
UBER240621C000150002023-11-13 11:17AM EST15.0036.8542.2544.600.00-1133110.25%
UBER240621C000175002023-10-31 11:05AM EST17.5026.3638.8040.200.00-4990.00%
UBER240621C000200002023-12-04 12:19PM EST20.0041.0037.5039.750.00-101,14495.31%
UBER240621C000225002023-10-26 11:53AM EST22.5019.1532.6534.950.00-1000.00%
UBER240621C000250002023-12-04 3:43PM EST25.0034.8633.1034.150.00-266577.25%
UBER240621C000275002023-12-04 9:54AM EST27.5031.7330.3032.55-2.26-6.65%165276.44%
UBER240621C000300002023-12-04 2:55PM EST30.0030.1228.9530.150.00-542,93279.76%
UBER240621C000325002023-12-04 11:58AM EST32.5029.0026.5027.250.00-121,33769.31%
UBER240621C000350002023-12-04 3:18PM EST35.0025.3624.1525.550.00-602,17168.63%
UBER240621C000375002023-11-30 9:49AM EST37.5020.8022.0023.250.00-11,78264.72%
UBER240621C000400002023-12-04 3:41PM EST40.0020.2519.9020.15-0.65-3.11%162,99856.75%
UBER240621C000425002023-12-01 1:11PM EST42.5018.0817.7518.00+0.62+3.55%61,60153.64%
UBER240621C000450002023-12-05 3:15PM EST45.0016.3015.5515.90-0.65-3.83%102,50050.17%
UBER240621C000475002023-12-04 3:59PM EST47.5014.4013.8014.000.00-285,43349.68%
UBER240621C000500002023-12-05 11:29AM EST50.0012.2512.0012.15-0.65-5.04%22013,11247.49%
UBER240621C000525002023-12-04 3:48PM EST52.5011.1510.3510.500.00-621,28646.02%
UBER240621C000550002023-12-05 11:29AM EST55.008.828.858.95-0.68-7.16%347,00444.50%
UBER240621C000575002023-12-05 2:32PM EST57.507.507.457.60-0.51-6.37%6277943.47%
UBER240621C000600002023-12-05 3:30PM EST60.006.486.256.35-0.24-3.57%835,11142.30%
UBER240621C000625002023-12-05 1:57PM EST62.505.375.205.30-0.31-5.46%4839041.57%
UBER240621C000650002023-12-05 2:33PM EST65.004.504.254.40-0.15-3.23%744,88440.99%
UBER240621C000700002023-12-05 3:58PM EST70.002.862.852.91-0.34-10.63%1601,15539.65%
UBER240621C000750002023-12-05 1:57PM EST75.001.921.822.02-0.17-8.13%7630339.81%
UBER240621C000800002023-12-04 12:53PM EST80.001.181.211.30-0.41-25.79%1117839.11%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240621P000125002023-12-04 1:31PM EST12.500.010.000.060.00-149182.81%
UBER240621P000150002023-11-22 12:38PM EST15.000.040.000.070.00-222074.22%
UBER240621P000175002023-11-22 11:19AM EST17.500.030.010.060.00-152,52466.02%
UBER240621P000200002023-12-05 11:30AM EST20.000.050.040.080.00-13,63963.28%
UBER240621P000225002023-12-04 3:38PM EST22.500.060.040.130.00-1404,59859.38%
UBER240621P000250002023-12-05 12:00PM EST25.000.110.080.14+0.02+22.22%912,63555.27%
UBER240621P000275002023-12-05 10:23AM EST27.500.180.120.22+0.04+28.57%5002,80053.13%
UBER240621P000300002023-12-04 2:34PM EST30.000.200.170.290.00-179,20850.20%
UBER240621P000325002023-12-05 1:39PM EST32.500.310.280.38-0.01-3.12%66,50549.51%
UBER240621P000350002023-12-05 12:15PM EST35.000.420.430.48+0.02+5.00%3310,06246.48%
UBER240621P000375002023-12-05 3:43PM EST37.500.600.590.66+0.12+25.00%34,50744.61%
UBER240621P000400002023-12-05 3:07PM EST40.000.800.810.87+0.05+6.67%1216,54642.48%
UBER240621P000425002023-12-05 3:51PM EST42.501.131.061.18+0.08+7.62%462,29040.97%
UBER240621P000450002023-12-05 11:12AM EST45.001.481.441.58+0.04+2.78%114,69639.55%
UBER240621P000475002023-12-04 2:25PM EST47.502.002.012.07+0.23+12.99%202,11338.11%
UBER240621P000500002023-12-05 1:08PM EST50.002.632.542.69+0.25+10.50%472,52136.84%
UBER240621P000525002023-12-05 11:12AM EST52.503.333.403.50+0.46+16.03%211,00535.99%
UBER240621P000550002023-12-05 9:59AM EST55.004.304.304.40+0.25+6.17%21,49034.75%
UBER240621P000575002023-12-05 3:23PM EST57.505.355.355.50+0.25+4.90%10918333.80%
UBER240621P000600002023-12-05 12:46PM EST60.006.726.606.80+0.42+6.67%2972633.06%
UBER240621P000625002023-12-04 2:08PM EST62.508.038.058.20+0.53+7.07%119431.93%
UBER240621P000650002023-12-05 9:39AM EST65.009.559.409.75+0.30+3.24%144630.70%
UBER240621P000700002023-11-20 1:05PM EST70.0015.5513.0513.600.00-1623230.24%
UBER240621P000750002023-12-05 9:54AM EST75.0017.5016.7017.55+2.10+13.64%94525.98%
UBER240621P000800002023-12-05 2:35PM EST80.0022.0921.9523.15-1.21-5.19%5437.40%