Singapore markets close in 7 hours 40 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.80+1.82 (+2.64%)
At close: 04:00PM EDT
69.90 -0.90 (-1.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER250117C000125002024-04-23 3:44PM EDT12.5058.8858.4059.70-2.12-3.48%10565129.30%
UBER250117C000150002024-04-23 12:09PM EDT15.0056.2556.0556.90-6.50-10.36%2193112.99%
UBER250117C000175002024-02-28 11:41AM EDT17.5061.5059.1061.300.00-1118219.90%
UBER250117C000200002024-04-19 3:43PM EDT20.0049.9849.7552.050.00-11,60366.60%
UBER250117C000225002024-04-09 3:19PM EDT22.5053.3048.9549.700.00-123593.07%
UBER250117C000250002024-04-23 1:04PM EDT25.0047.1246.6047.40+1.47+3.22%2068288.67%
UBER250117C000275002024-04-19 2:45PM EDT27.5043.0044.2545.050.00-3144283.94%
UBER250117C000300002024-04-22 3:55PM EDT30.0040.0041.9042.700.00-27,75379.42%
UBER250117C000325002024-04-23 3:34PM EDT32.5039.7339.6040.40-6.12-13.35%1278975.76%
UBER250117C000350002024-04-23 3:49PM EDT35.0037.5037.2538.05+2.25+6.38%33,44871.51%
UBER250117C000375002024-04-22 3:48PM EDT37.5033.0035.0035.800.00-81,55968.48%
UBER250117C000400002024-04-23 1:52PM EDT40.0033.0832.9033.45+1.64+5.22%965,78065.63%
UBER250117C000425002024-04-19 12:42PM EDT42.5028.7130.7031.350.00-42,31463.31%
UBER250117C000450002024-04-19 3:24PM EDT45.0028.5328.5529.20+1.03+3.75%16,53960.82%
UBER250117C000475002024-04-19 1:15PM EDT47.5025.3226.4027.100.00-101,86258.35%
UBER250117C000500002024-04-22 3:56PM EDT50.0024.4024.3024.95+1.55+6.78%48,59955.74%
UBER250117C000525002024-04-23 2:53PM EDT52.5022.5022.5022.95+1.45+6.89%21,44354.36%
UBER250117C000550002024-04-23 3:25PM EDT55.0020.6020.6521.00+1.00+5.10%153,14352.68%
UBER250117C000575002024-04-23 3:53PM EDT57.5019.0018.7019.10+1.80+10.47%13,92550.60%
UBER250117C000600002024-04-23 12:51PM EDT60.0017.3917.2517.40+0.99+6.04%503,09050.04%
UBER250117C000625002024-04-23 2:01PM EDT62.5015.8515.4516.10+1.20+8.19%71,23450.72%
UBER250117C000650002024-04-23 3:53PM EDT65.0014.1514.1514.65+1.10+8.43%217,70849.93%
UBER250117C000675002024-04-23 3:48PM EDT67.5012.7512.7513.00+0.88+7.41%880447.94%
UBER250117C000700002024-04-23 3:20PM EDT70.0011.5311.4511.60+0.90+8.47%865,64946.74%
UBER250117C000725002024-04-23 3:22PM EDT72.5010.2510.2510.40+0.55+5.67%81,34646.06%
UBER250117C000750002024-04-23 3:33PM EDT75.009.009.159.30+0.50+5.88%173,12045.45%
UBER250117C000775002024-04-22 2:03PM EDT77.507.748.158.300.00-21682544.94%
UBER250117C000800002024-04-23 3:37PM EDT80.007.157.257.40+0.65+10.00%315,74044.52%
UBER250117C000825002024-04-23 3:45PM EDT82.506.406.456.55+0.25+4.07%1188644.01%
UBER250117C000850002024-04-23 2:37PM EDT85.005.755.655.80+0.69+13.64%112,61843.60%
UBER250117C000875002024-04-23 12:24PM EDT87.505.165.005.15+0.41+8.63%697643.36%
UBER250117C000900002024-04-22 9:41AM EDT90.004.404.404.55+0.20+4.76%26,72943.06%
UBER250117C000950002024-04-23 2:02PM EDT95.003.503.453.55+0.34+10.76%341,81242.62%
UBER250117C001000002024-04-23 1:59PM EDT100.002.692.642.73+0.34+14.47%4054,26742.10%
UBER250117C001050002024-04-22 1:42PM EDT105.001.872.032.100.00-995941.75%
UBER250117C001100002024-04-23 3:52PM EDT110.001.591.571.68+0.10+6.71%162,46941.94%
UBER250117C001150002024-04-22 3:46PM EDT115.001.031.201.410.00-631042.65%
UBER250117C001200002024-04-22 3:55PM EDT120.000.790.910.950.00-152,49541.07%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER250117P000125002024-04-19 1:34PM EDT12.500.050.040.200.00-62,04693.16%
UBER250117P000150002024-04-23 9:52AM EDT15.000.070.010.21+0.02+40.00%22,86982.42%
UBER250117P000175002024-04-23 9:52AM EDT17.500.180.040.24-0.07-28.00%22,40277.15%
UBER250117P000200002024-04-23 9:52AM EDT20.000.180.050.27+0.07+63.64%22,65471.48%
UBER250117P000225002024-04-23 9:52AM EDT22.500.200.050.31-0.04-16.67%21,59166.31%
UBER250117P000250002024-04-23 2:42PM EDT25.000.190.070.29-0.07-26.92%36,05860.55%
UBER250117P000275002024-04-23 9:54AM EDT27.500.290.130.41+0.07+31.82%314,72059.28%
UBER250117P000300002024-04-23 9:54AM EDT30.000.360.250.46+0.11+44.00%210,86857.08%
UBER250117P000325002024-04-18 10:37AM EDT32.500.360.290.50-0.06-14.29%25,39253.37%
UBER250117P000350002024-04-18 10:38AM EDT35.000.450.370.600.00-25,59550.98%
UBER250117P000375002024-04-18 10:39AM EDT37.500.650.390.730.00-22,65751.07%
UBER250117P000400002024-04-23 3:17PM EDT40.000.740.680.76-0.03-3.90%513,34847.14%
UBER250117P000425002024-04-22 11:00AM EDT42.501.060.890.940.00-195045.39%
UBER250117P000450002024-04-22 3:30PM EDT45.001.291.001.190.00-2,0017,35444.09%
UBER250117P000475002024-04-19 3:45PM EDT47.501.761.471.510.00-232,24543.03%
UBER250117P000500002024-04-23 12:28PM EDT50.001.841.701.90-0.16-8.00%15,89442.08%
UBER250117P000525002024-04-22 3:38PM EDT52.502.652.292.360.00-147,46741.15%
UBER250117P000550002024-04-23 3:28PM EDT55.002.952.662.92-0.20-6.35%256,44740.39%
UBER250117P000575002024-04-22 3:45PM EDT57.503.953.453.600.00-162,42139.83%
UBER250117P000600002024-04-23 12:35PM EDT60.004.204.204.35-0.35-7.69%286,21139.15%
UBER250117P000625002024-04-23 11:37AM EDT62.505.205.055.20-0.39-6.98%13,63038.48%
UBER250117P000650002024-04-23 3:40PM EDT65.006.055.956.10-0.65-9.70%212,85837.58%
UBER250117P000675002024-04-22 12:25PM EDT67.507.807.007.150.00-252,79736.91%
UBER250117P000700002024-04-23 3:54PM EDT70.008.308.158.30-0.30-3.49%2953,27136.22%
UBER250117P000725002024-04-23 12:31PM EDT72.509.459.409.55-0.95-9.13%690435.50%
UBER250117P000750002024-04-23 3:34PM EDT75.0011.0610.8010.95-0.79-6.67%391,36034.96%
UBER250117P000775002024-04-22 2:39PM EDT77.5012.9512.2512.450.00-1360134.39%
UBER250117P000800002024-04-23 1:26PM EDT80.0013.9713.8514.00-1.08-7.18%7088533.60%
UBER250117P000825002024-04-23 11:11AM EDT82.5015.6615.4015.70-0.59-3.63%2059633.01%
UBER250117P000850002024-04-23 3:46PM EDT85.0017.5617.3017.50-0.70-3.83%1361,63632.45%
UBER250117P000875002024-04-23 3:50PM EDT87.5019.3519.0519.35+1.92+11.02%859131.67%
UBER250117P000900002024-04-23 12:57PM EDT90.0021.3921.0521.35-1.56-6.80%8126731.23%
UBER250117P000950002024-04-23 9:59AM EDT95.0025.4524.9525.80+4.10+19.20%6418031.85%
UBER250117P001000002024-04-23 10:50AM EDT100.0030.0429.6030.00-1.62-5.12%7539429.19%
UBER250117P001050002024-04-15 1:10PM EDT105.0031.3033.9534.650.00-91128.27%
UBER250117P001100002024-03-04 12:28PM EDT110.0030.3033.0034.450.00-2100.00%