UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602C000200002023-05-30 12:27PM EDT20.0019.3519.6519.80+1.50+8.40%28640.63%
UBER230602C000210002023-05-30 12:27PM EDT21.0016.8518.6018.850.00-12654.69%
UBER230602C000220002023-06-02 1:58PM EDT22.0017.6017.6017.80+1.15+6.99%120559.38%
UBER230602C000230002023-05-12 3:51PM EDT23.0015.3516.6016.800.00--1521.88%
UBER230602C000240002023-05-19 11:56AM EDT24.0015.2515.6515.800.00-220485.94%
UBER230602C000250002023-06-02 12:24PM EDT25.0014.5514.6014.80+1.30+9.81%1187451.56%
UBER230602C000260002023-05-24 2:57PM EDT26.0013.4013.6013.80+1.45+12.13%122418.75%
UBER230602C000270002023-06-02 2:00PM EDT27.0012.6512.6012.80+1.40+12.44%8104385.94%
UBER230602C000280002023-06-01 9:32AM EDT28.009.7511.6011.850.00-10390.63%
UBER230602C000290002023-05-31 10:21AM EDT29.008.6310.5510.850.00-328357.03%
UBER230602C000300002023-06-02 3:53PM EDT30.009.609.609.80+1.20+14.29%1570293.75%
UBER230602C000310002023-06-02 3:31PM EDT31.008.578.658.85+1.22+16.60%142234215.63%
UBER230602C000320002023-06-02 2:30PM EDT32.007.667.657.85+1.36+21.59%150192.19%
UBER230602C000325002023-06-02 3:05PM EDT32.507.177.107.35+1.90+36.05%212246.88%
UBER230602C000330002023-06-02 3:15PM EDT33.006.616.656.85+1.21+22.41%39603168.75%
UBER230602C000335002023-06-02 3:14PM EDT33.506.156.156.30+1.30+26.80%1333193.75%
UBER230602C000340002023-06-02 3:41PM EDT34.005.655.655.85+1.28+29.29%319572143.75%
UBER230602C000345002023-06-02 3:45PM EDT34.505.155.155.35+1.30+33.77%101107132.81%
UBER230602C000350002023-06-02 3:38PM EDT35.004.654.654.80+1.23+35.96%181471151.56%
UBER230602C000355002023-06-02 3:12PM EDT35.504.154.104.35+1.46+54.28%1861157.03%
UBER230602C000360002023-06-02 3:37PM EDT36.003.663.603.80+1.41+62.67%820124.22%
UBER230602C000365002023-06-02 3:58PM EDT36.503.203.103.35+1.45+82.86%190126.56%
UBER230602C000370002023-06-02 3:53PM EDT37.002.642.662.76+1.24+88.57%1081,12880.47%
UBER230602C000375002023-06-02 3:59PM EDT37.502.202.102.31+1.20+120.00%8256085.55%
UBER230602C000380002023-06-02 3:57PM EDT38.001.641.671.76+1.07+187.72%1,254055.47%
UBER230602C000385002023-06-02 3:52PM EDT38.501.111.131.27+0.81+270.00%1,0741,92045.31%
UBER230602C000390002023-06-02 3:55PM EDT39.000.630.660.78+0.51+425.00%2,6564,19433.20%
UBER230602C000395002023-06-02 3:58PM EDT39.500.200.190.27+0.15+300.00%10,5677,66614.84%
UBER230602C000400002023-06-02 3:59PM EDT40.000.010.000.01-0.01-50.00%11,90916,61010.16%
UBER230602C000405002023-06-02 2:48PM EDT40.500.010.000.010.00-66099322.66%
UBER230602C000410002023-06-02 3:08PM EDT41.000.010.000.02-0.01-50.00%1,097038.28%
UBER230602C000415002023-06-02 1:42PM EDT41.500.010.000.010.00-2525443.75%
UBER230602C000420002023-06-01 2:28PM EDT42.000.010.000.010.00-73,83753.13%
UBER230602C000425002023-05-31 2:36PM EDT42.500.020.000.020.00-3047862.50%
UBER230602C000430002023-06-02 2:21PM EDT43.000.010.000.030.00-71,75076.56%
UBER230602C000435002023-05-23 9:32AM EDT43.500.080.000.030.00--3285.94%
UBER230602C000440002023-05-30 9:44AM EDT44.000.010.000.030.00-213493.75%
UBER230602C000445002023-05-25 3:54PM EDT44.500.010.000.030.00--2103.13%
UBER230602C000450002023-05-31 9:43AM EDT45.000.010.000.010.00-31,09596.88%
UBER230602C000460002023-05-24 9:56AM EDT46.000.020.000.010.00-100207112.50%
UBER230602C000470002023-05-23 2:35PM EDT47.000.020.000.030.00-2054143.75%
UBER230602C000480002023-05-23 11:21AM EDT48.000.020.000.030.00-268159.38%
UBER230602C000500002023-05-24 1:27PM EDT50.000.020.000.020.00--1181.25%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602P000200002023-04-28 2:25PM EDT20.000.040.000.010.00-21462.50%
UBER230602P000210002023-04-28 3:53PM EDT21.000.050.000.030.00-3105487.50%
UBER230602P000220002023-05-04 3:38PM EDT22.000.020.000.020.00-138437.50%
UBER230602P000230002023-05-03 11:56AM EDT23.000.020.000.150.00-102528.13%
UBER230602P000240002023-05-18 12:52PM EDT24.000.020.000.150.00-420492.19%
UBER230602P000250002023-05-30 10:59AM EDT25.000.010.000.150.00-126456.25%
UBER230602P000260002023-05-17 11:15AM EDT26.000.020.000.160.00-3243428.13%
UBER230602P000270002023-05-10 12:37PM EDT27.000.030.000.030.00-3158309.38%
UBER230602P000280002023-05-30 10:59AM EDT28.000.020.000.040.00-1442293.75%
UBER230602P000290002023-05-19 2:22PM EDT29.000.020.000.010.00-10225.00%
UBER230602P000300002023-05-30 3:48PM EDT30.000.010.000.010.00-2336200.00%
UBER230602P000310002023-05-26 9:30AM EDT31.000.010.000.010.00-1267181.25%
UBER230602P000320002023-05-26 11:52AM EDT32.000.010.000.010.00-21,559162.50%
UBER230602P000325002023-05-24 1:45PM EDT32.500.030.000.030.00--1171.88%
UBER230602P000330002023-06-01 1:53PM EDT33.000.010.000.010.00-150137.50%
UBER230602P000335002023-05-30 11:02AM EDT33.500.010.000.030.00-480491150.00%
UBER230602P000340002023-06-01 3:54PM EDT34.000.010.000.010.00-5528118.75%
UBER230602P000345002023-05-30 3:47PM EDT34.500.030.000.030.00-2223128.13%
UBER230602P000350002023-06-02 12:19PM EDT35.000.010.000.010.00-10100.00%
UBER230602P000355002023-06-02 1:42PM EDT35.500.010.000.030.00-10411104.69%
UBER230602P000360002023-06-02 1:47PM EDT36.000.010.010.010.00-162,58387.50%
UBER230602P000365002023-06-02 12:32PM EDT36.500.010.000.010.00-101,54268.75%
UBER230602P000370002023-06-02 3:51PM EDT37.000.010.000.01-0.03-75.00%1192,35559.38%
UBER230602P000375002023-06-02 3:27PM EDT37.500.010.000.02-0.05-83.33%1391,89656.25%
UBER230602P000380002023-06-02 3:09PM EDT38.000.020.000.01-0.13-86.67%2015,01245.31%
UBER230602P000385002023-06-02 3:00PM EDT38.500.010.000.01-0.44-97.78%57060033.59%
UBER230602P000390002023-06-02 3:02PM EDT39.000.010.000.01-0.73-98.65%6183,62021.88%
UBER230602P000395002023-06-02 3:31PM EDT39.500.040.000.01-1.05-96.33%3,8483328.99%
UBER230602P000400002023-06-02 3:31PM EDT40.000.370.230.34-1.30-77.84%1,13546320.70%
UBER230602P000405002023-06-02 11:25AM EDT40.501.090.730.88-1.49-57.75%2324444.92%
UBER230602P000410002023-06-02 1:55PM EDT41.001.341.191.33-1.21-47.45%398750.39%
UBER230602P000415002023-06-02 2:07PM EDT41.501.901.691.94-1.75-47.95%541958.98%
UBER230602P000420002023-06-02 3:31PM EDT42.002.412.182.35-1.74-41.93%34282.03%
UBER230602P000425002023-06-02 1:45PM EDT42.502.882.702.88-1.57-35.28%7770.31%
UBER230602P000430002023-06-02 12:52PM EDT43.003.503.153.40-1.55-30.69%4365.63%
UBER230602P000435002023-06-01 11:53AM EDT43.505.603.653.900.00-2175.00%
UBER230602P000440002023-06-01 12:00PM EDT44.006.054.154.400.00-4081.25%
UBER230602P000445002023-06-02 12:57PM EDT44.505.004.654.95-1.85-27.01%10115.63%
UBER230602P000450002023-06-02 12:41PM EDT45.005.505.205.40-1.10-16.67%31125.00%
UBER230602P000455002023-06-02 12:15PM EDT45.506.005.655.95-1.75-22.58%10134.38%
UBER230602P000460002023-06-01 11:26AM EDT46.006.906.156.45-1.30-15.85%10142.19%
UBER230602P000470002023-06-02 1:06PM EDT47.007.507.157.40-1.85-19.79%20125.00%
UBER230602P000480002023-06-02 12:49PM EDT48.008.508.158.45+0.40+4.94%10176.56%
UBER230602P000490002023-05-22 10:18AM EDT49.009.209.159.450.00--0192.19%