Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.20-2.10 (-2.95%)
At close: 04:00PM EDT
69.06 -0.14 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER250620C000225002024-03-14 2:47PM EDT22.5056.4553.3556.800.00-19156.96%
UBER250620C000250002024-02-27 4:28PM EDT25.0055.7453.2556.300.00-848164.06%
UBER250620C000275002024-02-08 2:35PM EDT27.5046.3051.0055.900.00-1313160.41%
UBER250620C000300002024-04-19 3:29PM EDT30.0041.5339.5044.00-9.57-18.73%11173.10%
UBER250620C000325002024-04-04 2:18PM EDT32.5046.2337.0041.950.00-153269.24%
UBER250620C000350002024-04-18 10:05AM EDT35.0040.0636.1538.500.00-15766.54%
UBER250620C000375002024-04-08 12:57PM EDT37.5040.9734.1036.450.00-153764.53%
UBER250620C000400002024-04-15 1:52PM EDT40.0037.2233.1034.450.00-1031265.88%
UBER250620C000425002024-04-16 3:38PM EDT42.5035.8030.8032.500.00-911662.90%
UBER250620C000450002024-04-16 10:23AM EDT45.0033.4728.6030.500.00-120460.07%
UBER250620C000475002024-04-18 1:02PM EDT47.5029.7726.5030.000.00-142861.29%
UBER250620C000500002024-04-19 3:37PM EDT50.0025.9025.5527.10-1.50-5.47%661,23859.03%
UBER250620C000525002024-04-16 1:30PM EDT52.5028.4023.0524.200.00-220353.22%
UBER250620C000550002024-04-19 11:12AM EDT55.0022.5021.8523.45-1.53-6.37%560455.03%
UBER250620C000575002024-04-16 12:27PM EDT57.5024.5019.9023.000.00-151,19855.43%
UBER250620C000600002024-04-19 3:37PM EDT60.0019.3619.2020.25-1.44-6.92%201,00253.49%
UBER250620C000625002024-04-19 2:50PM EDT62.5017.7015.6520.35-1.44-7.52%161,17751.43%
UBER250620C000650002024-04-19 11:16AM EDT65.0016.7815.4017.65-0.95-5.36%16,68750.15%
UBER250620C000675002024-04-19 11:59AM EDT67.5015.1014.1515.50-2.25-12.97%118950.28%
UBER250620C000700002024-04-19 3:02PM EDT70.0013.9113.9014.20-1.34-8.79%71,93549.23%
UBER250620C000725002024-04-18 11:27AM EDT72.5015.2012.4015.400.00-2534751.39%
UBER250620C000750002024-04-19 1:44PM EDT75.0012.0311.6513.05-1.87-13.45%1497251.45%
UBER250620C000775002024-04-19 10:10AM EDT77.5011.5010.8513.40-1.30-10.16%218651.08%
UBER250620C000800002024-04-19 3:56PM EDT80.009.939.9510.55-1.02-9.32%2471748.36%
UBER250620C000825002024-04-17 9:30AM EDT82.5012.458.909.300.00-14546.55%
UBER250620C000850002024-04-19 3:56PM EDT85.008.437.759.95-1.55-15.53%201,42650.98%
UBER250620C000875002024-04-17 3:45PM EDT87.508.007.458.80-1.13-12.38%32550949.19%
UBER250620C000900002024-04-19 10:22AM EDT90.007.307.007.15-1.02-12.26%3604,86845.48%
UBER250620C000950002024-04-19 10:32AM EDT95.006.005.856.00-0.85-12.41%223,23544.97%
UBER250620C001000002024-04-19 12:06PM EDT100.004.854.905.00-0.78-13.85%1766044.42%
UBER250620C001050002024-04-19 10:38AM EDT105.004.204.054.20-0.52-11.02%541244.12%
UBER250620C001100002024-04-17 2:24PM EDT110.004.363.404.500.00-510547.99%
UBER250620C001150002024-04-18 10:02AM EDT115.003.552.652.920.00-11215843.42%
UBER250620C001200002024-04-19 2:38PM EDT120.002.412.352.53-0.37-13.31%1664143.65%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER250620P000225002024-04-05 1:23PM EDT22.500.280.040.380.00-105,21053.22%
UBER250620P000250002024-04-09 12:34PM EDT25.000.340.100.600.00-109453.08%
UBER250620P000275002024-04-10 3:52PM EDT27.501.760.260.850.00-1213053.15%
UBER250620P000300002024-04-18 2:20PM EDT30.000.640.370.870.00-340453.86%
UBER250620P000325002024-03-26 3:46PM EDT32.500.670.561.060.00-985851.88%
UBER250620P000350002024-04-16 10:09AM EDT35.001.031.061.180.00-156948.90%
UBER250620P000375002024-04-09 10:43AM EDT37.501.201.341.560.00-115248.52%
UBER250620P000400002024-04-19 2:14PM EDT40.001.641.661.83+0.28+20.59%119546.68%
UBER250620P000425002024-04-08 10:06AM EDT42.501.692.033.650.00-713955.08%
UBER250620P000450002024-04-18 2:20PM EDT45.002.302.462.670.00-51,20544.51%
UBER250620P000475002024-04-08 10:50AM EDT47.502.482.973.200.00-819243.60%
UBER250620P000500002024-04-19 1:05PM EDT50.003.603.503.65+0.55+18.03%121,31541.98%
UBER250620P000525002024-04-18 2:40PM EDT52.504.004.154.300.00-4181,23941.13%
UBER250620P000550002024-04-19 11:59AM EDT55.005.004.905.10+0.55+12.36%11,75740.64%
UBER250620P000575002024-04-19 11:51AM EDT57.505.745.705.90+0.49+9.33%34779339.81%
UBER250620P000600002024-04-19 10:32AM EDT60.006.536.606.80+0.28+4.48%101,05539.09%
UBER250620P000625002024-04-19 12:18PM EDT62.507.907.557.80+0.75+10.49%5057938.45%
UBER250620P000650002024-04-12 9:55AM EDT65.007.058.608.850.00-1146537.70%
UBER250620P000675002024-04-19 3:38PM EDT67.509.849.759.95+0.54+5.81%111,18636.85%
UBER250620P000700002024-04-19 1:45PM EDT70.0011.0011.0011.25+0.50+4.76%6078236.40%
UBER250620P000725002024-04-19 11:41AM EDT72.5012.3112.3012.65+1.71+16.13%185136.01%
UBER250620P000750002024-04-19 1:46PM EDT75.0013.5513.7013.95+0.40+3.04%129535.01%
UBER250620P000775002024-04-18 3:00PM EDT77.5014.4515.2015.450.00-648134.41%
UBER250620P000800002024-04-19 3:30PM EDT80.0016.8516.7517.00+3.30+24.35%6637233.69%
UBER250620P000825002024-04-19 12:01PM EDT82.5018.6018.4018.65+2.60+16.25%14433.05%
UBER250620P000850002024-04-19 1:23PM EDT85.0020.0520.1020.45+5.30+35.93%851,20132.67%
UBER250620P000875002024-03-22 3:59PM EDT87.5016.0521.2522.200.00-10010531.84%
UBER250620P000900002024-04-16 2:11PM EDT90.0023.8422.7024.10+3.04+14.62%59731.29%
UBER250620P000950002024-04-17 2:03PM EDT95.0026.1526.6029.050.00-656634.38%
UBER250620P001000002024-04-18 12:38PM EDT100.0032.0330.8533.35+2.78+9.50%16034.25%
UBER250620P001050002024-02-14 3:46PM EDT105.0029.3529.5531.850.00-26260.00%