Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,105.88 +380.10 (+2.03%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220930C00020000 | 2022-09-23 10:14AM EDT | 20.00 | 8.05 | 7.75 | 7.90 | -1.15 | -12.50% | 20 | 153 | 93.75% |
| UBER220930C00021000 | 2022-09-21 2:50PM EDT | 21.00 | 10.20 | 6.70 | 7.05 | 0.00 | - | 2 | 71 | 113.28% |
| UBER220930C00022000 | 2022-09-23 1:47PM EDT | 22.00 | 5.85 | 5.80 | 5.90 | -1.28 | -17.95% | 89 | 78 | 87.50% |
| UBER220930C00022500 | 2022-09-20 2:16PM EDT | 22.50 | 8.90 | 5.30 | 5.40 | 0.00 | - | 321 | 106 | 80.47% |
| UBER220930C00023000 | 2022-09-23 2:09PM EDT | 23.00 | 4.70 | 4.80 | 4.95 | -1.69 | -26.45% | 4 | 154 | 82.03% |
| UBER220930C00024000 | 2022-09-23 1:26PM EDT | 24.00 | 3.86 | 3.90 | 4.00 | -0.95 | -19.75% | 242 | 384 | 81.45% |
| UBER220930C00025000 | 2022-09-23 2:57PM EDT | 25.00 | 2.68 | 2.96 | 3.05 | -1.33 | -33.17% | 123 | 228 | 71.29% |
| UBER220930C00025500 | 2022-09-23 2:25PM EDT | 25.50 | 2.42 | 2.54 | 2.62 | -1.33 | -35.47% | 3 | 49 | 69.92% |
| UBER220930C00026000 | 2022-09-23 2:50PM EDT | 26.00 | 1.95 | 2.13 | 2.20 | -1.27 | -39.44% | 55 | 122 | 67.58% |
| UBER220930C00026500 | 2022-09-23 3:29PM EDT | 26.50 | 1.64 | 1.75 | 1.81 | -1.26 | -43.45% | 42 | 16 | 65.43% |
| UBER220930C00027000 | 2022-09-23 3:43PM EDT | 27.00 | 1.45 | 1.40 | 1.46 | -0.84 | -36.68% | 112 | 63 | 63.77% |
| UBER220930C00027500 | 2022-09-23 3:58PM EDT | 27.50 | 1.12 | 1.10 | 1.15 | -0.72 | -39.13% | 262 | 52 | 62.60% |
| UBER220930C00028000 | 2022-09-23 3:55PM EDT | 28.00 | 0.84 | 0.84 | 0.89 | -0.73 | -46.50% | 1,659 | 1,917 | 61.72% |
| UBER220930C00028500 | 2022-09-23 3:56PM EDT | 28.50 | 0.65 | 0.62 | 0.67 | -0.67 | -50.76% | 2,224 | 173 | 60.84% |
| UBER220930C00029000 | 2022-09-23 3:55PM EDT | 29.00 | 0.48 | 0.46 | 0.50 | -0.35 | -42.17% | 1,171 | 527 | 60.94% |
| UBER220930C00029500 | 2022-09-23 3:47PM EDT | 29.50 | 0.35 | 0.34 | 0.36 | -0.32 | -47.76% | 257 | 260 | 61.13% |
| UBER220930C00030000 | 2022-09-23 3:59PM EDT | 30.00 | 0.25 | 0.24 | 0.25 | -0.25 | -50.00% | 6,015 | 771 | 60.74% |
| UBER220930C00030500 | 2022-09-23 3:59PM EDT | 30.50 | 0.17 | 0.17 | 0.19 | -0.24 | -58.54% | 798 | 666 | 61.91% |
| UBER220930C00031000 | 2022-09-23 3:59PM EDT | 31.00 | 0.13 | 0.12 | 0.13 | -0.18 | -58.06% | 2,562 | 1,456 | 62.11% |
| UBER220930C00031500 | 2022-09-23 3:59PM EDT | 31.50 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 272 | 2,001 | 62.89% |
| UBER220930C00032000 | 2022-09-23 3:38PM EDT | 32.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 162 | 1,127 | 64.06% |
| UBER220930C00032500 | 2022-09-23 3:42PM EDT | 32.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 35 | 553 | 64.84% |
| UBER220930C00033000 | 2022-09-23 3:55PM EDT | 33.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,645 | 2,280 | 66.41% |
| UBER220930C00033500 | 2022-09-23 12:43PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 62 | 447 | 67.19% |
| UBER220930C00034000 | 2022-09-23 3:56PM EDT | 34.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,019 | 1,518 | 69.53% |
| UBER220930C00034500 | 2022-09-23 1:04PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 529 | 73.44% |
| UBER220930C00035000 | 2022-09-23 3:34PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 961 | 75.00% |
| UBER220930C00035500 | 2022-09-22 3:59PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 288 | 78.13% |
| UBER220930C00036000 | 2022-09-23 1:44PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 495 | 82.81% |
| UBER220930C00036500 | 2022-09-20 2:32PM EDT | 36.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 51 | 321 | 85.94% |
| UBER220930C00037000 | 2022-09-22 3:57PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 137 | 316 | 90.63% |
| UBER220930C00037500 | 2022-09-23 1:06PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 540 | 89.06% |
| UBER220930C00038000 | 2022-09-22 9:51AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 380 | 96.88% |
| UBER220930C00039000 | 2022-09-20 10:04AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 382 | 103.13% |
| UBER220930C00040000 | 2022-09-22 12:31PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,650 | 96.88% |
| UBER220930C00041000 | 2022-09-15 12:18PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 37 | 128 | 137.50% |
| UBER220930C00042000 | 2022-09-20 2:24PM EDT | 42.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 8 | 117.19% |
| UBER220930C00044000 | 2022-09-16 2:57PM EDT | 44.00 | 0.02 | - | 0.09 | 0.00 | - | - | 8 | 173.44% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220930P00019000 | 2022-09-16 10:04AM EDT | 19.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 106 | 121.88% |
| UBER220930P00020000 | 2022-09-22 3:36PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 106.25% |
| UBER220930P00021000 | 2022-09-16 9:38AM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 139 | 92.19% |
| UBER220930P00022000 | 2022-09-23 2:59PM EDT | 22.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 132 | 31 | 85.16% |
| UBER220930P00022500 | 2022-09-23 3:42PM EDT | 22.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 408 | 268 | 82.81% |
| UBER220930P00023000 | 2022-09-23 3:48PM EDT | 23.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 149 | 294 | 82.03% |
| UBER220930P00024000 | 2022-09-23 3:58PM EDT | 24.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 454 | 2,344 | 76.17% |
| UBER220930P00025000 | 2022-09-23 3:59PM EDT | 25.00 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 6,102 | 2,597 | 70.70% |
| UBER220930P00025500 | 2022-09-23 3:54PM EDT | 25.50 | 0.26 | 0.24 | 0.26 | +0.12 | +85.71% | 568 | 305 | 68.95% |
| UBER220930P00026000 | 2022-09-23 3:59PM EDT | 26.00 | 0.34 | 0.32 | 0.35 | +0.08 | +30.77% | 1,282 | 3,373 | 66.60% |
| UBER220930P00026500 | 2022-09-23 3:50PM EDT | 26.50 | 0.45 | 0.44 | 0.47 | +0.10 | +28.57% | 717 | 405 | 65.04% |
| UBER220930P00027000 | 2022-09-23 3:59PM EDT | 27.00 | 0.61 | 0.59 | 0.62 | +0.17 | +38.64% | 4,703 | 386 | 63.38% |
| UBER220930P00027500 | 2022-09-23 3:56PM EDT | 27.50 | 0.81 | 0.77 | 0.81 | +0.23 | +39.66% | 1,769 | 324 | 61.62% |
| UBER220930P00028000 | 2022-09-23 3:58PM EDT | 28.00 | 1.04 | 1.02 | 1.04 | +0.28 | +36.84% | 650 | 1,226 | 60.74% |
| UBER220930P00028500 | 2022-09-23 3:57PM EDT | 28.50 | 1.34 | 1.28 | 1.35 | +0.35 | +35.35% | 550 | 893 | 60.16% |
| UBER220930P00029000 | 2022-09-23 3:21PM EDT | 29.00 | 1.76 | 1.61 | 1.68 | +0.53 | +43.09% | 212 | 715 | 59.86% |
| UBER220930P00029500 | 2022-09-23 3:34PM EDT | 29.50 | 2.13 | 1.98 | 2.05 | +0.63 | +42.00% | 205 | 461 | 59.86% |
| UBER220930P00030000 | 2022-09-23 3:58PM EDT | 30.00 | 2.41 | 2.35 | 2.47 | +0.60 | +33.15% | 337 | 664 | 59.38% |
| UBER220930P00030500 | 2022-09-23 2:43PM EDT | 30.50 | 3.07 | 2.80 | 2.90 | +0.96 | +45.50% | 53 | 531 | 60.74% |
| UBER220930P00031000 | 2022-09-23 3:39PM EDT | 31.00 | 3.37 | 3.25 | 3.35 | +0.74 | +28.14% | 296 | 571 | 61.33% |
| UBER220930P00031500 | 2022-09-23 11:51AM EDT | 31.50 | 3.47 | 3.70 | 3.85 | +0.52 | +17.63% | 10 | 213 | 63.87% |
| UBER220930P00032000 | 2022-09-23 1:53PM EDT | 32.00 | 4.30 | 4.20 | 4.30 | +0.80 | +22.86% | 49 | 582 | 65.23% |
| UBER220930P00032500 | 2022-09-23 3:04PM EDT | 32.50 | 5.00 | 4.65 | 4.80 | +1.70 | +51.52% | 20 | 198 | 64.84% |
| UBER220930P00033000 | 2022-09-23 10:23AM EDT | 33.00 | 5.19 | 5.15 | 5.30 | +0.99 | +23.57% | 6 | 356 | 69.53% |
| UBER220930P00033500 | 2022-09-23 10:21AM EDT | 33.50 | 5.57 | 5.65 | 5.80 | +0.78 | +16.28% | 3 | 200 | 74.61% |
| UBER220930P00034000 | 2022-09-23 2:20PM EDT | 34.00 | 6.50 | 6.15 | 6.25 | +1.50 | +30.00% | 20 | 102 | 69.53% |
| UBER220930P00034500 | 2022-09-23 9:39AM EDT | 34.50 | 6.37 | 6.60 | 6.85 | +0.75 | +13.35% | 5 | 25 | 83.98% |
| UBER220930P00035000 | 2022-09-23 9:35AM EDT | 35.00 | 6.80 | 7.15 | 7.25 | +0.45 | +7.09% | 1 | 525 | 78.13% |
| UBER220930P00035500 | 2022-09-16 9:57AM EDT | 35.50 | 4.50 | 7.60 | 7.80 | 0.00 | - | 2 | 6 | 82.03% |
| UBER220930P00036000 | 2022-09-21 3:57PM EDT | 36.00 | 5.56 | 8.10 | 8.30 | 0.00 | - | 12 | 15 | 85.94% |
| UBER220930P00036500 | 2022-09-22 1:03PM EDT | 36.50 | 7.50 | 8.65 | 8.80 | 0.00 | - | 60 | 0 | 101.56% |
| UBER220930P00037000 | 2022-09-23 2:18PM EDT | 37.00 | 9.45 | 9.10 | 9.25 | +1.45 | +18.12% | 2 | 2 | 113.67% |
| UBER220930P00037500 | 2022-09-15 10:50AM EDT | 37.50 | 4.20 | 9.60 | 9.85 | 0.00 | - | - | 2 | 109.38% |
| UBER220930P00038000 | 2022-09-21 2:31PM EDT | 38.00 | 7.00 | 10.10 | 10.30 | 0.00 | - | 6 | 0 | 100.78% |
| UBER220930P00039000 | 2022-09-15 9:57AM EDT | 39.00 | 5.55 | 11.15 | 11.30 | 0.00 | - | 52 | 17 | 121.09% |
| UBER220930P00040000 | 2022-09-21 2:31PM EDT | 40.00 | 11.85 | 12.05 | 12.35 | +2.85 | +31.67% | 1 | 0 | 114.06% |
| UBER220930P00042000 | 2022-09-13 9:51AM EDT | 42.00 | 10.75 | 14.10 | 14.25 | 0.00 | - | 1 | 1 | 152.34% |
© 2022 Yahoo. All rights reserved.
