Singapore markets open in 5 hours 14 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.65+0.75 (+2.23%)
As of 02:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230210C000150002023-02-07 9:50AM EST15.0018.7519.6519.80+0.75+4.17%246392.19%
UBER230210C000160002023-02-03 3:37PM EST16.0016.9918.6018.800.00-12340.63%
UBER230210C000180002023-01-25 9:45AM EST18.0011.2516.6516.800.00--3314.06%
UBER230210C000190002023-02-07 9:38AM EST19.0014.2515.7015.85+3.19+28.84%11318.75%
UBER230210C000200002023-02-07 10:55AM EST20.0013.7014.6014.80+0.40+3.01%419250.00%
UBER230210C000210002023-02-01 10:00AM EST21.0010.2513.6513.800.00-1101246.88%
UBER230210C000215002023-02-01 3:49PM EST21.5010.1513.1513.300.00--1237.50%
UBER230210C000220002023-02-07 12:39PM EST22.0012.1512.6512.85+0.57+4.92%37239.06%
UBER230210C000225002023-02-01 3:43PM EST22.509.3012.1512.250.00--1202.34%
UBER230210C000230002023-02-07 1:44PM EST23.0011.1011.6511.75+3.34+43.04%259193.75%
UBER230210C000235002023-02-07 1:44PM EST23.5010.6011.1511.25+1.00+10.42%658184.38%
UBER230210C000240002023-02-07 1:15PM EST24.0010.2010.6510.80+0.18+1.80%6107189.06%
UBER230210C000245002023-02-07 10:26AM EST24.509.0010.1510.25+0.40+4.65%531167.19%
UBER230210C000250002023-02-07 1:15PM EST25.009.309.659.80+0.62+7.14%30117171.09%
UBER230210C000255002023-02-07 12:58PM EST25.509.159.159.35+0.50+5.78%315171.09%
UBER230210C000260002023-02-07 1:30PM EST26.008.008.658.80+0.10+1.27%16166153.13%
UBER230210C000265002023-02-06 10:09AM EST26.507.058.208.300.00-133153.13%
UBER230210C000270002023-02-07 11:45AM EST27.007.157.657.85+0.20+2.88%102,235144.53%
UBER230210C000275002023-02-07 1:50PM EST27.506.657.207.30+0.20+3.10%365135.55%
UBER230210C000280002023-02-07 2:13PM EST28.006.606.756.90+0.60+10.00%48649144.92%
UBER230210C000285002023-02-07 10:06AM EST28.505.506.206.40+0.13+2.42%381130.08%
UBER230210C000290002023-02-07 2:07PM EST29.005.555.755.85+0.30+5.71%621,372121.09%
UBER230210C000295002023-02-07 12:14PM EST29.504.585.255.40-0.27-5.57%10532116.41%
UBER230210C000300002023-02-07 2:23PM EST30.004.904.854.90+0.60+13.95%3814,023115.23%
UBER230210C000305002023-02-07 2:07PM EST30.504.204.404.50+0.25+6.33%93885115.63%
UBER230210C000310002023-02-07 2:24PM EST31.004.104.004.05+0.63+18.16%1282,568114.06%
UBER230210C000315002023-02-07 1:15PM EST31.503.303.553.70+0.05+1.54%2031,281113.67%
UBER230210C000320002023-02-07 2:23PM EST32.003.203.203.30+0.32+11.11%4144,886113.67%
UBER230210C000325002023-02-07 2:27PM EST32.502.862.852.92+0.34+13.49%1,0146,894112.70%
UBER230210C000330002023-02-07 2:30PM EST33.002.582.562.59+0.26+11.21%1,1352,919114.36%
UBER230210C000335002023-02-07 2:27PM EST33.502.222.232.26+0.15+7.25%11,3033,069112.60%
UBER230210C000340002023-02-07 2:31PM EST34.002.012.012.02+0.21+11.67%8,7346,720116.41%
UBER230210C000345002023-02-07 2:31PM EST34.501.761.751.76+0.17+10.69%4,54215,506116.21%
UBER230210C000350002023-02-07 2:30PM EST35.001.531.491.51+0.13+9.29%7,4888,081114.65%
UBER230210C000355002023-02-07 2:30PM EST35.501.321.271.32+0.09+7.32%4,3151,284115.04%
UBER230210C000360002023-02-07 2:29PM EST36.001.101.111.12+0.03+2.80%15,7761,487115.63%
UBER230210C000365002023-02-07 2:30PM EST36.500.940.930.95+0.01+1.08%977803114.94%
UBER230210C000370002023-02-07 2:30PM EST37.000.810.790.80+0.01+1.25%5,2242,164115.04%
UBER230210C000375002023-02-07 2:29PM EST37.500.650.660.69-0.05-7.14%4,793973115.63%
UBER230210C000380002023-02-07 2:30PM EST38.000.550.560.55-0.03-5.17%5,1771,566114.84%
UBER230210C000385002023-02-07 2:30PM EST38.500.460.450.47-0.09-16.36%2,048373114.84%
UBER230210C000390002023-02-07 2:28PM EST39.000.360.380.39-0.07-16.28%725626115.43%
UBER230210C000395002023-02-07 2:30PM EST39.500.300.290.30-0.09-23.08%1,013625112.89%
UBER230210C000400002023-02-07 2:31PM EST40.000.240.250.26-0.08-25.00%5,4424,371114.84%
UBER230210C000405002023-02-07 2:21PM EST40.500.170.200.21-0.09-34.62%464324114.65%
UBER230210C000410002023-02-07 2:27PM EST41.000.160.160.17-0.05-23.81%2,937114114.45%
UBER230210C000415002023-02-07 2:29PM EST41.500.130.120.13-0.07-35.00%180148113.28%
UBER230210C000420002023-02-07 2:30PM EST42.000.110.090.10-0.06-35.29%1,0361,659112.11%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230210P000170002023-02-02 10:00AM EST17.000.030.000.020.00-153262.50%
UBER230210P000180002023-01-25 11:48AM EST18.000.010.000.020.00-2272243.75%
UBER230210P000190002023-02-07 2:17PM EST19.000.010.000.020.00-37,618225.00%
UBER230210P000200002023-01-30 3:25PM EST20.000.030.000.010.00-266,463193.75%
UBER230210P000205002023-02-02 3:26PM EST20.500.020.000.020.00--34196.88%
UBER230210P000210002023-02-02 3:33PM EST21.000.020.000.020.00-20162190.63%
UBER230210P000215002023-02-01 1:56PM EST21.500.030.000.020.00--1181.25%
UBER230210P000220002023-02-06 1:56PM EST22.000.010.000.020.00-2470175.00%
UBER230210P000225002023-02-06 1:19PM EST22.500.010.000.020.00-1814165.63%
UBER230210P000230002023-02-06 3:30PM EST23.000.030.000.020.00-4294,070156.25%
UBER230210P000235002023-02-03 3:06PM EST23.500.030.000.020.00-17221150.00%
UBER230210P000240002023-02-07 2:24PM EST24.000.010.000.02-0.01-50.00%101832143.75%
UBER230210P000245002023-02-07 12:05PM EST24.500.010.000.01-0.01-50.00%16159125.00%
UBER230210P000250002023-02-07 2:22PM EST25.000.010.000.01-0.02-66.67%7113,538118.75%
UBER230210P000255002023-02-07 1:29PM EST25.500.020.010.020.00-151239128.13%
UBER230210P000260002023-02-07 2:23PM EST26.000.020.000.02-0.02-50.00%4173,583115.63%
UBER230210P000265002023-02-07 1:55PM EST26.500.020.020.03-0.02-50.00%147362121.88%
UBER230210P000270002023-02-07 1:54PM EST27.000.030.020.03-0.02-40.00%1,0072,403114.06%
UBER230210P000275002023-02-07 2:14PM EST27.500.040.030.04-0.04-50.00%3873,579113.28%
UBER230210P000280002023-02-07 2:09PM EST28.000.050.040.05-0.07-58.33%9382,955110.16%
UBER230210P000285002023-02-07 2:23PM EST28.500.060.050.06-0.09-60.00%599580106.25%
UBER230210P000290002023-02-07 2:30PM EST29.000.080.080.09-0.14-63.64%2,3664,003107.03%
UBER230210P000295002023-02-07 2:30PM EST29.500.110.100.11-0.17-60.71%1,688831103.52%
UBER230210P000300002023-02-07 2:30PM EST30.000.150.150.16-0.23-60.53%7,6284,392104.69%
UBER230210P000305002023-02-07 2:30PM EST30.500.210.210.22-0.28-57.14%4,1241,051104.69%
UBER230210P000310002023-02-07 2:30PM EST31.000.300.280.30-0.32-51.61%5,2631,835104.69%
UBER230210P000315002023-02-07 2:30PM EST31.500.380.380.39-0.38-50.00%1,8451,304104.88%
UBER230210P000320002023-02-07 2:30PM EST32.000.520.500.51-0.44-45.83%10,6811,497105.47%
UBER230210P000325002023-02-07 2:30PM EST32.500.660.650.65-0.49-42.61%1,8101,069106.06%
UBER230210P000330002023-02-07 2:30PM EST33.000.820.820.83-0.56-40.58%4,5161,875107.03%
UBER230210P000335002023-02-07 2:30PM EST33.501.041.021.04-0.59-36.20%3,1902,173108.20%
UBER230210P000340002023-02-07 2:30PM EST34.001.231.261.29-0.64-34.22%1,691998110.35%
UBER230210P000345002023-02-07 2:30PM EST34.501.491.501.52-0.69-31.65%842744109.96%
UBER230210P000350002023-02-07 2:29PM EST35.001.781.791.76-0.73-29.08%511343109.77%
UBER230210P000355002023-02-07 2:29PM EST35.502.062.072.08-0.72-25.90%291231110.55%
UBER230210P000360002023-02-07 2:25PM EST36.002.352.362.40-0.83-26.10%191158109.77%
UBER230210P000365002023-02-07 2:29PM EST36.502.712.692.74-0.74-21.45%76120109.77%
UBER230210P000370002023-02-07 1:38PM EST37.003.403.003.15-0.45-11.69%5194109.96%
UBER230210P000375002023-02-07 2:25PM EST37.503.403.403.45-0.80-19.05%11848107.62%
UBER230210P000380002023-02-07 2:01PM EST38.004.103.803.85-0.50-10.87%1078108.01%
UBER230210P000385002023-02-07 1:25PM EST38.504.604.154.30-0.90-16.36%410106.84%
UBER230210P000390002023-02-06 9:52AM EST39.005.854.604.700.00-447106.64%
UBER230210P000395002023-02-07 10:02AM EST39.506.205.005.15+0.48+8.39%419104.69%
UBER230210P000400002023-02-07 1:50PM EST40.006.055.455.60-0.25-3.97%2235104.30%