Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,143.04 +31.96 (+0.78%) Dow
34,016.52 +125.50 (+0.37%) Nasdaq
12,024.81 +137.36 (+1.16%) BTC-USD
23,086.49 +75.14 (+0.33%) CMC Crypto 200
531.68 +5.73 (+1.09%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230210C00015000 | 2023-02-07 9:50AM EST | 15.00 | 18.75 | 19.65 | 19.80 | +0.75 | +4.17% | 2 | 46 | 392.19% |
| UBER230210C00016000 | 2023-02-03 3:37PM EST | 16.00 | 16.99 | 18.60 | 18.80 | 0.00 | - | 1 | 2 | 340.63% |
| UBER230210C00018000 | 2023-01-25 9:45AM EST | 18.00 | 11.25 | 16.65 | 16.80 | 0.00 | - | - | 3 | 314.06% |
| UBER230210C00019000 | 2023-02-07 9:38AM EST | 19.00 | 14.25 | 15.70 | 15.85 | +3.19 | +28.84% | 1 | 1 | 318.75% |
| UBER230210C00020000 | 2023-02-07 10:55AM EST | 20.00 | 13.70 | 14.60 | 14.80 | +0.40 | +3.01% | 4 | 19 | 250.00% |
| UBER230210C00021000 | 2023-02-01 10:00AM EST | 21.00 | 10.25 | 13.65 | 13.80 | 0.00 | - | 1 | 101 | 246.88% |
| UBER230210C00021500 | 2023-02-01 3:49PM EST | 21.50 | 10.15 | 13.15 | 13.30 | 0.00 | - | - | 1 | 237.50% |
| UBER230210C00022000 | 2023-02-07 12:39PM EST | 22.00 | 12.15 | 12.65 | 12.85 | +0.57 | +4.92% | 3 | 7 | 239.06% |
| UBER230210C00022500 | 2023-02-01 3:43PM EST | 22.50 | 9.30 | 12.15 | 12.25 | 0.00 | - | - | 1 | 202.34% |
| UBER230210C00023000 | 2023-02-07 1:44PM EST | 23.00 | 11.10 | 11.65 | 11.75 | +3.34 | +43.04% | 2 | 59 | 193.75% |
| UBER230210C00023500 | 2023-02-07 1:44PM EST | 23.50 | 10.60 | 11.15 | 11.25 | +1.00 | +10.42% | 6 | 58 | 184.38% |
| UBER230210C00024000 | 2023-02-07 1:15PM EST | 24.00 | 10.20 | 10.65 | 10.80 | +0.18 | +1.80% | 6 | 107 | 189.06% |
| UBER230210C00024500 | 2023-02-07 10:26AM EST | 24.50 | 9.00 | 10.15 | 10.25 | +0.40 | +4.65% | 5 | 31 | 167.19% |
| UBER230210C00025000 | 2023-02-07 1:15PM EST | 25.00 | 9.30 | 9.65 | 9.80 | +0.62 | +7.14% | 30 | 117 | 171.09% |
| UBER230210C00025500 | 2023-02-07 12:58PM EST | 25.50 | 9.15 | 9.15 | 9.35 | +0.50 | +5.78% | 3 | 15 | 171.09% |
| UBER230210C00026000 | 2023-02-07 1:30PM EST | 26.00 | 8.00 | 8.65 | 8.80 | +0.10 | +1.27% | 16 | 166 | 153.13% |
| UBER230210C00026500 | 2023-02-06 10:09AM EST | 26.50 | 7.05 | 8.20 | 8.30 | 0.00 | - | 1 | 33 | 153.13% |
| UBER230210C00027000 | 2023-02-07 11:45AM EST | 27.00 | 7.15 | 7.65 | 7.85 | +0.20 | +2.88% | 10 | 2,235 | 144.53% |
| UBER230210C00027500 | 2023-02-07 1:50PM EST | 27.50 | 6.65 | 7.20 | 7.30 | +0.20 | +3.10% | 3 | 65 | 135.55% |
| UBER230210C00028000 | 2023-02-07 2:13PM EST | 28.00 | 6.60 | 6.75 | 6.90 | +0.60 | +10.00% | 48 | 649 | 144.92% |
| UBER230210C00028500 | 2023-02-07 10:06AM EST | 28.50 | 5.50 | 6.20 | 6.40 | +0.13 | +2.42% | 3 | 81 | 130.08% |
| UBER230210C00029000 | 2023-02-07 2:07PM EST | 29.00 | 5.55 | 5.75 | 5.85 | +0.30 | +5.71% | 62 | 1,372 | 121.09% |
| UBER230210C00029500 | 2023-02-07 12:14PM EST | 29.50 | 4.58 | 5.25 | 5.40 | -0.27 | -5.57% | 10 | 532 | 116.41% |
| UBER230210C00030000 | 2023-02-07 2:23PM EST | 30.00 | 4.90 | 4.85 | 4.90 | +0.60 | +13.95% | 381 | 4,023 | 115.23% |
| UBER230210C00030500 | 2023-02-07 2:07PM EST | 30.50 | 4.20 | 4.40 | 4.50 | +0.25 | +6.33% | 93 | 885 | 115.63% |
| UBER230210C00031000 | 2023-02-07 2:24PM EST | 31.00 | 4.10 | 4.00 | 4.05 | +0.63 | +18.16% | 128 | 2,568 | 114.06% |
| UBER230210C00031500 | 2023-02-07 1:15PM EST | 31.50 | 3.30 | 3.55 | 3.70 | +0.05 | +1.54% | 203 | 1,281 | 113.67% |
| UBER230210C00032000 | 2023-02-07 2:23PM EST | 32.00 | 3.20 | 3.20 | 3.30 | +0.32 | +11.11% | 414 | 4,886 | 113.67% |
| UBER230210C00032500 | 2023-02-07 2:27PM EST | 32.50 | 2.86 | 2.85 | 2.92 | +0.34 | +13.49% | 1,014 | 6,894 | 112.70% |
| UBER230210C00033000 | 2023-02-07 2:30PM EST | 33.00 | 2.58 | 2.56 | 2.59 | +0.26 | +11.21% | 1,135 | 2,919 | 114.36% |
| UBER230210C00033500 | 2023-02-07 2:27PM EST | 33.50 | 2.22 | 2.23 | 2.26 | +0.15 | +7.25% | 11,303 | 3,069 | 112.60% |
| UBER230210C00034000 | 2023-02-07 2:31PM EST | 34.00 | 2.01 | 2.01 | 2.02 | +0.21 | +11.67% | 8,734 | 6,720 | 116.41% |
| UBER230210C00034500 | 2023-02-07 2:31PM EST | 34.50 | 1.76 | 1.75 | 1.76 | +0.17 | +10.69% | 4,542 | 15,506 | 116.21% |
| UBER230210C00035000 | 2023-02-07 2:30PM EST | 35.00 | 1.53 | 1.49 | 1.51 | +0.13 | +9.29% | 7,488 | 8,081 | 114.65% |
| UBER230210C00035500 | 2023-02-07 2:30PM EST | 35.50 | 1.32 | 1.27 | 1.32 | +0.09 | +7.32% | 4,315 | 1,284 | 115.04% |
| UBER230210C00036000 | 2023-02-07 2:29PM EST | 36.00 | 1.10 | 1.11 | 1.12 | +0.03 | +2.80% | 15,776 | 1,487 | 115.63% |
| UBER230210C00036500 | 2023-02-07 2:30PM EST | 36.50 | 0.94 | 0.93 | 0.95 | +0.01 | +1.08% | 977 | 803 | 114.94% |
| UBER230210C00037000 | 2023-02-07 2:30PM EST | 37.00 | 0.81 | 0.79 | 0.80 | +0.01 | +1.25% | 5,224 | 2,164 | 115.04% |
| UBER230210C00037500 | 2023-02-07 2:29PM EST | 37.50 | 0.65 | 0.66 | 0.69 | -0.05 | -7.14% | 4,793 | 973 | 115.63% |
| UBER230210C00038000 | 2023-02-07 2:30PM EST | 38.00 | 0.55 | 0.56 | 0.55 | -0.03 | -5.17% | 5,177 | 1,566 | 114.84% |
| UBER230210C00038500 | 2023-02-07 2:30PM EST | 38.50 | 0.46 | 0.45 | 0.47 | -0.09 | -16.36% | 2,048 | 373 | 114.84% |
| UBER230210C00039000 | 2023-02-07 2:28PM EST | 39.00 | 0.36 | 0.38 | 0.39 | -0.07 | -16.28% | 725 | 626 | 115.43% |
| UBER230210C00039500 | 2023-02-07 2:30PM EST | 39.50 | 0.30 | 0.29 | 0.30 | -0.09 | -23.08% | 1,013 | 625 | 112.89% |
| UBER230210C00040000 | 2023-02-07 2:31PM EST | 40.00 | 0.24 | 0.25 | 0.26 | -0.08 | -25.00% | 5,442 | 4,371 | 114.84% |
| UBER230210C00040500 | 2023-02-07 2:21PM EST | 40.50 | 0.17 | 0.20 | 0.21 | -0.09 | -34.62% | 464 | 324 | 114.65% |
| UBER230210C00041000 | 2023-02-07 2:27PM EST | 41.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 2,937 | 114 | 114.45% |
| UBER230210C00041500 | 2023-02-07 2:29PM EST | 41.50 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 180 | 148 | 113.28% |
| UBER230210C00042000 | 2023-02-07 2:30PM EST | 42.00 | 0.11 | 0.09 | 0.10 | -0.06 | -35.29% | 1,036 | 1,659 | 112.11% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER230210P00017000 | 2023-02-02 10:00AM EST | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 262.50% |
| UBER230210P00018000 | 2023-01-25 11:48AM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 72 | 243.75% |
| UBER230210P00019000 | 2023-02-07 2:17PM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 7,618 | 225.00% |
| UBER230210P00020000 | 2023-01-30 3:25PM EST | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 6,463 | 193.75% |
| UBER230210P00020500 | 2023-02-02 3:26PM EST | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 34 | 196.88% |
| UBER230210P00021000 | 2023-02-02 3:33PM EST | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 162 | 190.63% |
| UBER230210P00021500 | 2023-02-01 1:56PM EST | 21.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 181.25% |
| UBER230210P00022000 | 2023-02-06 1:56PM EST | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 470 | 175.00% |
| UBER230210P00022500 | 2023-02-06 1:19PM EST | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 814 | 165.63% |
| UBER230210P00023000 | 2023-02-06 3:30PM EST | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 429 | 4,070 | 156.25% |
| UBER230210P00023500 | 2023-02-03 3:06PM EST | 23.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 17 | 221 | 150.00% |
| UBER230210P00024000 | 2023-02-07 2:24PM EST | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 101 | 832 | 143.75% |
| UBER230210P00024500 | 2023-02-07 12:05PM EST | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 159 | 125.00% |
| UBER230210P00025000 | 2023-02-07 2:22PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 711 | 3,538 | 118.75% |
| UBER230210P00025500 | 2023-02-07 1:29PM EST | 25.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 239 | 128.13% |
| UBER230210P00026000 | 2023-02-07 2:23PM EST | 26.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 417 | 3,583 | 115.63% |
| UBER230210P00026500 | 2023-02-07 1:55PM EST | 26.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 147 | 362 | 121.88% |
| UBER230210P00027000 | 2023-02-07 1:54PM EST | 27.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,007 | 2,403 | 114.06% |
| UBER230210P00027500 | 2023-02-07 2:14PM EST | 27.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 387 | 3,579 | 113.28% |
| UBER230210P00028000 | 2023-02-07 2:09PM EST | 28.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 938 | 2,955 | 110.16% |
| UBER230210P00028500 | 2023-02-07 2:23PM EST | 28.50 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 599 | 580 | 106.25% |
| UBER230210P00029000 | 2023-02-07 2:30PM EST | 29.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 2,366 | 4,003 | 107.03% |
| UBER230210P00029500 | 2023-02-07 2:30PM EST | 29.50 | 0.11 | 0.10 | 0.11 | -0.17 | -60.71% | 1,688 | 831 | 103.52% |
| UBER230210P00030000 | 2023-02-07 2:30PM EST | 30.00 | 0.15 | 0.15 | 0.16 | -0.23 | -60.53% | 7,628 | 4,392 | 104.69% |
| UBER230210P00030500 | 2023-02-07 2:30PM EST | 30.50 | 0.21 | 0.21 | 0.22 | -0.28 | -57.14% | 4,124 | 1,051 | 104.69% |
| UBER230210P00031000 | 2023-02-07 2:30PM EST | 31.00 | 0.30 | 0.28 | 0.30 | -0.32 | -51.61% | 5,263 | 1,835 | 104.69% |
| UBER230210P00031500 | 2023-02-07 2:30PM EST | 31.50 | 0.38 | 0.38 | 0.39 | -0.38 | -50.00% | 1,845 | 1,304 | 104.88% |
| UBER230210P00032000 | 2023-02-07 2:30PM EST | 32.00 | 0.52 | 0.50 | 0.51 | -0.44 | -45.83% | 10,681 | 1,497 | 105.47% |
| UBER230210P00032500 | 2023-02-07 2:30PM EST | 32.50 | 0.66 | 0.65 | 0.65 | -0.49 | -42.61% | 1,810 | 1,069 | 106.06% |
| UBER230210P00033000 | 2023-02-07 2:30PM EST | 33.00 | 0.82 | 0.82 | 0.83 | -0.56 | -40.58% | 4,516 | 1,875 | 107.03% |
| UBER230210P00033500 | 2023-02-07 2:30PM EST | 33.50 | 1.04 | 1.02 | 1.04 | -0.59 | -36.20% | 3,190 | 2,173 | 108.20% |
| UBER230210P00034000 | 2023-02-07 2:30PM EST | 34.00 | 1.23 | 1.26 | 1.29 | -0.64 | -34.22% | 1,691 | 998 | 110.35% |
| UBER230210P00034500 | 2023-02-07 2:30PM EST | 34.50 | 1.49 | 1.50 | 1.52 | -0.69 | -31.65% | 842 | 744 | 109.96% |
| UBER230210P00035000 | 2023-02-07 2:29PM EST | 35.00 | 1.78 | 1.79 | 1.76 | -0.73 | -29.08% | 511 | 343 | 109.77% |
| UBER230210P00035500 | 2023-02-07 2:29PM EST | 35.50 | 2.06 | 2.07 | 2.08 | -0.72 | -25.90% | 291 | 231 | 110.55% |
| UBER230210P00036000 | 2023-02-07 2:25PM EST | 36.00 | 2.35 | 2.36 | 2.40 | -0.83 | -26.10% | 191 | 158 | 109.77% |
| UBER230210P00036500 | 2023-02-07 2:29PM EST | 36.50 | 2.71 | 2.69 | 2.74 | -0.74 | -21.45% | 76 | 120 | 109.77% |
| UBER230210P00037000 | 2023-02-07 1:38PM EST | 37.00 | 3.40 | 3.00 | 3.15 | -0.45 | -11.69% | 51 | 94 | 109.96% |
| UBER230210P00037500 | 2023-02-07 2:25PM EST | 37.50 | 3.40 | 3.40 | 3.45 | -0.80 | -19.05% | 118 | 48 | 107.62% |
| UBER230210P00038000 | 2023-02-07 2:01PM EST | 38.00 | 4.10 | 3.80 | 3.85 | -0.50 | -10.87% | 10 | 78 | 108.01% |
| UBER230210P00038500 | 2023-02-07 1:25PM EST | 38.50 | 4.60 | 4.15 | 4.30 | -0.90 | -16.36% | 4 | 10 | 106.84% |
| UBER230210P00039000 | 2023-02-06 9:52AM EST | 39.00 | 5.85 | 4.60 | 4.70 | 0.00 | - | 4 | 47 | 106.64% |
| UBER230210P00039500 | 2023-02-07 10:02AM EST | 39.50 | 6.20 | 5.00 | 5.15 | +0.48 | +8.39% | 4 | 19 | 104.69% |
| UBER230210P00040000 | 2023-02-07 1:50PM EST | 40.00 | 6.05 | 5.45 | 5.60 | -0.25 | -3.97% | 22 | 35 | 104.30% |
© 2023 Yahoo. All rights reserved.
