Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.90+0.45 (+1.70%)
As of 11:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER250117C000150002022-12-09 10:37AM EST15.0015.3015.0515.45+0.44+2.96%117969.90%
UBER250117C000175002022-12-05 3:51PM EST17.5014.4513.5013.950.00-111467.07%
UBER250117C000200002022-12-09 10:19AM EST20.0012.1912.2512.65+0.39+3.31%118965.85%
UBER250117C000225002022-12-09 9:52AM EST22.5010.8510.9511.30+0.05+0.46%1063.42%
UBER250117C000250002022-12-09 11:12AM EST25.009.899.8010.10+0.27+2.81%261161.62%
UBER250117C000275002022-12-08 1:49PM EST27.508.908.759.050.00-645660.17%
UBER250117C000300002022-12-09 11:15AM EST30.007.857.758.00+0.08+1.03%15,63458.39%
UBER250117C000325002022-12-09 10:57AM EST32.506.956.607.20-0.25-3.47%115056.49%
UBER250117C000350002022-12-08 10:30AM EST35.006.256.156.600.00-12,94757.08%
UBER250117C000375002022-12-07 12:34PM EST37.505.265.505.800.00-114555.96%
UBER250117C000400002022-12-09 11:14AM EST40.004.904.905.10-0.15-2.97%41,07054.93%
UBER250117C000425002022-12-09 9:33AM EST42.504.404.354.700.00-411554.69%
UBER250117C000450002022-12-08 11:19AM EST45.003.953.754.100.00-24,44453.30%
UBER250117C000475002022-12-06 11:12AM EST47.503.703.303.550.00-111252.25%
UBER250117C000500002022-12-08 2:31PM EST50.003.042.883.250.00-25051.88%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER250117P000150002022-12-05 1:14PM EST15.001.821.932.130.00-1054.39%
UBER250117P000175002022-12-07 1:25PM EST17.502.722.632.960.00-331451.95%
UBER250117P000200002022-12-09 10:59AM EST20.003.723.453.90-0.13-3.38%143551.59%
UBER250117P000225002022-12-07 12:55PM EST22.504.904.654.850.00-120248.80%
UBER250117P000250002022-12-07 12:52PM EST25.006.155.706.100.00-23,25447.56%
UBER250117P000275002022-12-06 9:53AM EST27.506.857.107.350.00-59,18245.52%
UBER250117P000300002022-12-08 12:24PM EST30.008.708.508.900.00-22,35244.76%
UBER250117P000325002022-12-09 11:04AM EST32.5010.2010.1010.40-0.11-1.07%4042.99%
UBER250117P000350002022-12-08 3:19PM EST35.0011.9511.7512.000.00-7452041.22%
UBER250117P000375002022-12-05 3:31PM EST37.5013.0013.3513.750.00-110239.78%
UBER250117P000400002022-12-08 11:16AM EST40.0015.5615.1515.700.00-1039.06%
UBER250117P000425002022-11-23 10:22AM EST42.5016.2717.1017.550.00-1237.02%
UBER250117P000450002022-10-04 10:26AM EST45.0018.6817.5018.500.00--124.54%
UBER250117P000475002022-11-04 9:24AM EST47.5019.7019.6520.400.00-10100.00%
UBER250117P000500002022-12-07 12:10PM EST50.0024.6023.1024.000.00-21534.22%