Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.99-1.12 (-1.43%)
At close: 04:00PM EDT
77.02 +0.03 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER250117C000125002024-03-26 2:01PM EDT12.5067.1064.6066.000.00-1577129.39%
UBER250117C000150002024-02-23 4:20PM EDT15.0064.2764.0067.900.00-5209185.77%
UBER250117C000175002024-02-28 11:41AM EDT17.5061.5059.1061.300.00-1118102.34%
UBER250117C000200002024-03-21 11:17AM EDT20.0061.5056.9058.750.00-11,61196.78%
UBER250117C000225002024-03-22 11:51AM EDT22.5058.4054.1056.700.00-223590.48%
UBER250117C000250002024-03-27 3:17PM EDT25.0053.8452.4554.200.00-168991.41%
UBER250117C000275002024-03-11 10:10AM EDT27.5050.6449.9551.700.00-145084.33%
UBER250117C000300002024-03-28 9:53AM EDT30.0049.0047.5550.40-1.94-3.81%17,75187.01%
UBER250117C000325002024-03-27 1:10PM EDT32.5046.6045.7546.450.00-179075.85%
UBER250117C000350002024-03-26 3:29PM EDT35.0045.4042.8544.700.00-43,44172.34%
UBER250117C000375002024-03-27 3:49PM EDT37.5042.8040.7542.600.00-181,56371.26%
UBER250117C000400002024-03-28 12:27PM EDT40.0039.7538.9040.20-0.68-1.68%16,35669.54%
UBER250117C000425002024-03-18 12:29PM EDT42.5034.8334.8037.300.00-102,33255.08%
UBER250117C000450002024-03-25 9:52AM EDT45.0037.9034.2535.700.00-16,56162.96%
UBER250117C000475002024-03-27 12:45PM EDT47.5033.3031.8033.30+0.21+0.63%51,85958.74%
UBER250117C000500002024-03-28 9:41AM EDT50.0030.7530.0530.75-0.06-0.19%108,65956.54%
UBER250117C000525002024-03-27 2:54PM EDT52.5029.3028.2028.700.00-101,36255.44%
UBER250117C000550002024-03-28 1:13PM EDT55.0026.9825.7527.10-1.37-4.83%13,21953.65%
UBER250117C000575002024-03-28 2:20PM EDT57.5024.7423.7025.05-0.63-2.48%43,92751.55%
UBER250117C000600002024-03-28 3:08PM EDT60.0022.8922.2522.95-1.06-4.43%13,04850.67%
UBER250117C000625002024-03-27 10:50AM EDT62.5021.2520.2021.200.00-61,48351.22%
UBER250117C000650002024-03-28 9:48AM EDT65.0020.0819.3019.50-0.14-0.69%17,77050.04%
UBER250117C000675002024-03-27 3:06PM EDT67.5017.8617.1017.90-0.56-3.04%2585649.04%
UBER250117C000700002024-03-28 2:36PM EDT70.0016.4015.8016.50-0.10-0.61%35,69948.59%
UBER250117C000725002024-03-28 2:49PM EDT72.5014.7814.1515.00-3.02-16.97%1261,26847.47%
UBER250117C000750002024-03-28 3:37PM EDT75.0013.7513.5014.15-0.70-4.84%2203,20448.55%
UBER250117C000775002024-03-28 10:17AM EDT77.5012.6512.3012.45+0.15+1.20%149246.17%
UBER250117C000800002024-03-28 3:53PM EDT80.0011.2010.6511.30-0.70-5.88%765,20345.60%
UBER250117C000825002024-03-28 3:23PM EDT82.5010.279.6510.20-1.28-11.08%363144.95%
UBER250117C000850002024-03-28 2:57PM EDT85.009.259.109.25-0.48-4.93%3192,18144.59%
UBER250117C000875002024-03-26 2:43PM EDT87.509.507.958.350.00-10170944.18%
UBER250117C000900002024-03-28 12:49PM EDT90.007.586.907.50-0.33-4.17%55,15043.71%
UBER250117C000950002024-03-27 2:38PM EDT95.006.435.906.100.00-81,85743.21%
UBER250117C001000002024-03-28 3:51PM EDT100.004.854.804.90-0.35-6.73%404,14042.63%
UBER250117C001050002024-03-28 12:16PM EDT105.004.003.853.95-0.20-4.76%168542.28%
UBER250117C001100002024-03-28 3:10PM EDT110.003.202.823.20-0.65-16.88%2262,26842.11%
UBER250117C001150002024-03-28 9:36AM EDT115.002.682.442.55-0.66-19.76%415841.76%
UBER250117C001200002024-03-28 2:41PM EDT120.002.021.822.20-0.25-11.01%401,57742.49%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER250117P000125002024-03-25 3:29PM EDT12.500.050.000.050.00-62,06676.17%
UBER250117P000150002024-03-25 12:27PM EDT15.000.050.050.120.00-102,87479.30%
UBER250117P000175002024-03-28 10:55AM EDT17.500.090.070.300.00-22,44980.27%
UBER250117P000200002024-03-28 11:04AM EDT20.000.120.100.58-0.04-25.00%2002,57780.96%
UBER250117P000225002024-03-27 2:31PM EDT22.500.180.100.680.00-21,59176.07%
UBER250117P000250002024-03-27 2:31PM EDT25.000.220.130.290.00-26,05862.89%
UBER250117P000275002024-03-27 2:34PM EDT27.500.270.160.750.00-214,72566.36%
UBER250117P000300002024-03-28 10:05AM EDT30.000.290.200.40-0.03-9.38%110,88356.64%
UBER250117P000325002024-03-22 10:18AM EDT32.500.380.310.440.00-25,39254.44%
UBER250117P000350002024-03-28 10:21AM EDT35.000.420.380.56-0.03-6.67%1655,43952.47%
UBER250117P000375002024-03-27 3:35PM EDT37.500.500.250.850.00-162,69750.00%
UBER250117P000400002024-03-27 11:20AM EDT40.000.650.000.000.00-1013,30912.50%
UBER250117P000425002024-03-27 11:37AM EDT42.500.830.670.870.00-293047.12%
UBER250117P000450002024-03-28 10:25AM EDT45.001.010.981.03-0.02-1.94%15,10145.26%
UBER250117P000475002024-03-25 12:24PM EDT47.501.151.231.480.00-12,26846.03%
UBER250117P000500002024-03-28 3:23PM EDT50.001.541.521.77-0.06-3.75%25,78344.65%
UBER250117P000525002024-03-22 9:30AM EDT52.501.621.862.010.00-16,49942.63%
UBER250117P000550002024-03-27 3:43PM EDT55.002.212.292.350.00-906,44441.14%
UBER250117P000575002024-03-26 2:01PM EDT57.502.692.582.840.00-1702,38940.30%
UBER250117P000600002024-03-28 2:10PM EDT60.003.402.873.45+0.19+5.92%204,63939.75%
UBER250117P000625002024-03-28 3:03PM EDT62.504.004.004.10+0.20+5.26%1,2262,09938.99%
UBER250117P000650002024-03-28 2:18PM EDT65.004.704.704.85-0.25-5.05%22,72638.33%
UBER250117P000675002024-03-28 10:18AM EDT67.505.565.555.70+0.21+3.93%12,37437.74%
UBER250117P000700002024-03-28 1:50PM EDT70.006.456.506.60+0.25+4.03%2522,69536.99%
UBER250117P000725002024-03-27 2:15PM EDT72.507.447.507.650.00-2457836.48%
UBER250117P000750002024-03-28 3:51PM EDT75.008.728.608.75+0.07+0.81%51,04935.80%
UBER250117P000775002024-03-26 2:27PM EDT77.509.309.8510.000.00-11034935.33%
UBER250117P000800002024-03-27 3:07PM EDT80.0010.9811.1511.400.00-481835.05%
UBER250117P000825002024-03-28 3:01PM EDT82.5012.4612.4513.45-0.28-2.20%4524836.79%
UBER250117P000850002024-03-28 3:33PM EDT85.0013.9513.6514.25+0.42+3.10%1601,28833.65%
UBER250117P000875002024-03-26 2:03PM EDT87.5014.8515.5516.850.00-398436.82%
UBER250117P000900002024-03-28 3:54PM EDT90.0017.5017.3018.00+0.10+0.57%7319934.30%
UBER250117P000950002024-03-25 10:09AM EDT95.0018.8420.8021.150.00-318131.26%
UBER250117P001000002024-03-28 3:45PM EDT100.0024.9524.0025.95+2.05+8.95%137834.22%
UBER250117P001050002024-03-25 10:09AM EDT105.0026.4428.1530.050.00-3633.14%
UBER250117P001100002024-03-04 12:28PM EDT110.0030.3032.3534.550.00-21033.23%