Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.82-0.76 (-2.66%)
At close: 04:00PM EDT
27.84 +0.02 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220930C000200002022-09-23 10:14AM EDT20.008.057.757.90-1.15-12.50%2015393.75%
UBER220930C000210002022-09-21 2:50PM EDT21.0010.206.707.050.00-271113.28%
UBER220930C000220002022-09-23 1:47PM EDT22.005.855.805.90-1.28-17.95%897887.50%
UBER220930C000225002022-09-20 2:16PM EDT22.508.905.305.400.00-32110680.47%
UBER220930C000230002022-09-23 2:09PM EDT23.004.704.804.95-1.69-26.45%415482.03%
UBER220930C000240002022-09-23 1:26PM EDT24.003.863.904.00-0.95-19.75%24238481.45%
UBER220930C000250002022-09-23 2:57PM EDT25.002.682.963.05-1.33-33.17%12322871.29%
UBER220930C000255002022-09-23 2:25PM EDT25.502.422.542.62-1.33-35.47%34969.92%
UBER220930C000260002022-09-23 2:50PM EDT26.001.952.132.20-1.27-39.44%5512267.58%
UBER220930C000265002022-09-23 3:29PM EDT26.501.641.751.81-1.26-43.45%421665.43%
UBER220930C000270002022-09-23 3:43PM EDT27.001.451.401.46-0.84-36.68%1126363.77%
UBER220930C000275002022-09-23 3:58PM EDT27.501.121.101.15-0.72-39.13%2625262.60%
UBER220930C000280002022-09-23 3:55PM EDT28.000.840.840.89-0.73-46.50%1,6591,91761.72%
UBER220930C000285002022-09-23 3:56PM EDT28.500.650.620.67-0.67-50.76%2,22417360.84%
UBER220930C000290002022-09-23 3:55PM EDT29.000.480.460.50-0.35-42.17%1,17152760.94%
UBER220930C000295002022-09-23 3:47PM EDT29.500.350.340.36-0.32-47.76%25726061.13%
UBER220930C000300002022-09-23 3:59PM EDT30.000.250.240.25-0.25-50.00%6,01577160.74%
UBER220930C000305002022-09-23 3:59PM EDT30.500.170.170.19-0.24-58.54%79866661.91%
UBER220930C000310002022-09-23 3:59PM EDT31.000.130.120.13-0.18-58.06%2,5621,45662.11%
UBER220930C000315002022-09-23 3:59PM EDT31.500.090.080.10-0.09-50.00%2722,00162.89%
UBER220930C000320002022-09-23 3:38PM EDT32.000.060.060.07-0.07-53.85%1621,12764.06%
UBER220930C000325002022-09-23 3:42PM EDT32.500.040.040.05-0.06-60.00%3555364.84%
UBER220930C000330002022-09-23 3:55PM EDT33.000.040.030.04-0.02-33.33%1,6452,28066.41%
UBER220930C000335002022-09-23 12:43PM EDT33.500.020.020.03-0.03-60.00%6244767.19%
UBER220930C000340002022-09-23 3:56PM EDT34.000.030.010.030.00-1,0191,51869.53%
UBER220930C000345002022-09-23 1:04PM EDT34.500.020.010.03-0.01-33.33%2352973.44%
UBER220930C000350002022-09-23 3:34PM EDT35.000.020.000.03-0.01-33.33%396175.00%
UBER220930C000355002022-09-22 3:59PM EDT35.500.020.000.030.00-1428878.13%
UBER220930C000360002022-09-23 1:44PM EDT36.000.020.000.03+0.01+100.00%149582.81%
UBER220930C000365002022-09-20 2:32PM EDT36.500.070.000.030.00-5132185.94%
UBER220930C000370002022-09-22 3:57PM EDT37.000.010.000.030.00-13731690.63%
UBER220930C000375002022-09-23 1:06PM EDT37.500.010.000.02-0.02-66.67%154089.06%
UBER220930C000380002022-09-22 9:51AM EDT38.000.010.000.030.00-138096.88%
UBER220930C000390002022-09-20 10:04AM EDT39.000.040.000.030.00-1382103.13%
UBER220930C000400002022-09-22 12:31PM EDT40.000.010.000.010.00-34,65096.88%
UBER220930C000410002022-09-15 12:18PM EDT41.000.060.000.100.00-37128137.50%
UBER220930C000420002022-09-20 2:24PM EDT42.000.01-0.010.00-18117.19%
UBER220930C000440002022-09-16 2:57PM EDT44.000.02-0.090.00--8173.44%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220930P000190002022-09-16 10:04AM EDT19.000.040.000.030.00-100106121.88%
UBER220930P000200002022-09-22 3:36PM EDT20.000.020.000.030.00-128106.25%
UBER220930P000210002022-09-16 9:38AM EDT21.000.030.000.030.00-10013992.19%
UBER220930P000220002022-09-23 2:59PM EDT22.000.040.020.03+0.01+33.33%1323185.16%
UBER220930P000225002022-09-23 3:42PM EDT22.500.030.030.04+0.01+50.00%40826882.81%
UBER220930P000230002022-09-23 3:48PM EDT23.000.060.050.06+0.02+50.00%14929482.03%
UBER220930P000240002022-09-23 3:58PM EDT24.000.100.090.11+0.03+42.86%4542,34476.17%
UBER220930P000250002022-09-23 3:59PM EDT25.000.180.170.19+0.05+38.46%6,1022,59770.70%
UBER220930P000255002022-09-23 3:54PM EDT25.500.260.240.26+0.12+85.71%56830568.95%
UBER220930P000260002022-09-23 3:59PM EDT26.000.340.320.35+0.08+30.77%1,2823,37366.60%
UBER220930P000265002022-09-23 3:50PM EDT26.500.450.440.47+0.10+28.57%71740565.04%
UBER220930P000270002022-09-23 3:59PM EDT27.000.610.590.62+0.17+38.64%4,70338663.38%
UBER220930P000275002022-09-23 3:56PM EDT27.500.810.770.81+0.23+39.66%1,76932461.62%
UBER220930P000280002022-09-23 3:58PM EDT28.001.041.021.04+0.28+36.84%6501,22660.74%
UBER220930P000285002022-09-23 3:57PM EDT28.501.341.281.35+0.35+35.35%55089360.16%
UBER220930P000290002022-09-23 3:21PM EDT29.001.761.611.68+0.53+43.09%21271559.86%
UBER220930P000295002022-09-23 3:34PM EDT29.502.131.982.05+0.63+42.00%20546159.86%
UBER220930P000300002022-09-23 3:58PM EDT30.002.412.352.47+0.60+33.15%33766459.38%
UBER220930P000305002022-09-23 2:43PM EDT30.503.072.802.90+0.96+45.50%5353160.74%
UBER220930P000310002022-09-23 3:39PM EDT31.003.373.253.35+0.74+28.14%29657161.33%
UBER220930P000315002022-09-23 11:51AM EDT31.503.473.703.85+0.52+17.63%1021363.87%
UBER220930P000320002022-09-23 1:53PM EDT32.004.304.204.30+0.80+22.86%4958265.23%
UBER220930P000325002022-09-23 3:04PM EDT32.505.004.654.80+1.70+51.52%2019864.84%
UBER220930P000330002022-09-23 10:23AM EDT33.005.195.155.30+0.99+23.57%635669.53%
UBER220930P000335002022-09-23 10:21AM EDT33.505.575.655.80+0.78+16.28%320074.61%
UBER220930P000340002022-09-23 2:20PM EDT34.006.506.156.25+1.50+30.00%2010269.53%
UBER220930P000345002022-09-23 9:39AM EDT34.506.376.606.85+0.75+13.35%52583.98%
UBER220930P000350002022-09-23 9:35AM EDT35.006.807.157.25+0.45+7.09%152578.13%
UBER220930P000355002022-09-16 9:57AM EDT35.504.507.607.800.00-2682.03%
UBER220930P000360002022-09-21 3:57PM EDT36.005.568.108.300.00-121585.94%
UBER220930P000365002022-09-22 1:03PM EDT36.507.508.658.800.00-600101.56%
UBER220930P000370002022-09-23 2:18PM EDT37.009.459.109.25+1.45+18.12%22113.67%
UBER220930P000375002022-09-15 10:50AM EDT37.504.209.609.850.00--2109.38%
UBER220930P000380002022-09-21 2:31PM EDT38.007.0010.1010.300.00-60100.78%
UBER220930P000390002022-09-15 9:57AM EDT39.005.5511.1511.300.00-5217121.09%
UBER220930P000400002022-09-21 2:31PM EDT40.0011.8512.0512.35+2.85+31.67%10114.06%
UBER220930P000420002022-09-13 9:51AM EDT42.0010.7514.1014.250.00-11152.34%