Singapore markets close in 1 hour 4 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.55-2.23 (-9.38%)
At close: 04:00PM EDT
21.82 +0.27 (+1.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220527C000130002022-05-18 9:39AM EDT13.0010.850.000.000.00--00.00%
UBER220527C000140002022-05-24 11:59AM EDT14.007.940.000.000.00-100.00%
UBER220527C000160002022-05-16 12:02AM EDT16.007.450.000.000.00--00.00%
UBER220527C000170002022-05-24 9:59AM EDT17.004.950.000.000.00-700.00%
UBER220527C000175002022-05-23 10:20AM EDT17.505.500.000.000.00-400.00%
UBER220527C000180002022-05-23 10:35AM EDT18.005.350.000.000.00-100.00%
UBER220527C000190002022-05-24 3:47PM EDT19.002.800.000.000.00-1100.00%
UBER220527C000200002022-05-24 3:40PM EDT20.001.920.000.000.00-9600.00%
UBER220527C000205002022-05-24 11:18AM EDT20.501.440.000.000.00-800.00%
UBER220527C000210002022-05-24 3:59PM EDT21.001.010.000.000.00-17400.00%
UBER220527C000215002022-05-24 3:59PM EDT21.500.730.000.000.00-95000.00%
UBER220527C000220002022-05-24 3:59PM EDT22.000.490.000.000.00-2,78606.25%
UBER220527C000225002022-05-24 3:59PM EDT22.500.320.000.000.00-1,988012.50%
UBER220527C000230002022-05-24 3:58PM EDT23.000.220.000.000.00-1,751025.00%
UBER220527C000235002022-05-24 3:59PM EDT23.500.140.000.000.00-1,151025.00%
UBER220527C000240002022-05-24 3:58PM EDT24.000.100.000.000.00-2,912025.00%
UBER220527C000245002022-05-24 3:18PM EDT24.500.070.000.000.00-330050.00%
UBER220527C000250002022-05-24 3:59PM EDT25.000.050.000.000.00-4,236050.00%
UBER220527C000255002022-05-24 3:55PM EDT25.500.040.000.000.00-652050.00%
UBER220527C000260002022-05-24 3:42PM EDT26.000.030.000.000.00-699050.00%
UBER220527C000265002022-05-24 3:32PM EDT26.500.020.000.000.00-199050.00%
UBER220527C000270002022-05-24 3:34PM EDT27.000.020.000.000.00-125050.00%
UBER220527C000275002022-05-24 3:38PM EDT27.500.010.000.000.00-111050.00%
UBER220527C000280002022-05-24 3:10PM EDT28.000.020.000.000.00-5050.00%
UBER220527C000285002022-05-24 3:39PM EDT28.500.010.000.000.00-7050.00%
UBER220527C000290002022-05-24 2:06PM EDT29.000.010.000.000.00-22050.00%
UBER220527C000295002022-05-20 12:01PM EDT29.500.020.000.000.00-3050.00%
UBER220527C000300002022-05-24 3:47PM EDT30.000.010.000.000.00-5050.00%
UBER220527C000310002022-05-23 9:45AM EDT31.000.010.000.000.00-9050.00%
UBER220527C000320002022-05-20 2:18PM EDT32.000.010.000.000.00-7050.00%
UBER220527C000330002022-05-18 3:30PM EDT33.000.030.000.000.00-1050.00%
UBER220527C000340002022-05-20 1:53PM EDT34.000.010.000.000.00-1050.00%
UBER220527C000350002022-05-24 9:31AM EDT35.000.010.000.000.00-1050.00%
UBER220527C000360002022-05-20 10:29AM EDT36.000.010.000.000.00-3050.00%
UBER220527C000370002022-05-20 1:33PM EDT37.000.010.000.000.00-4050.00%
UBER220527C000380002022-05-19 10:56AM EDT38.000.010.000.000.00-3050.00%
UBER220527C000390002022-05-23 10:41AM EDT39.000.030.000.000.00-6050.00%
UBER220527C000400002022-05-13 1:27PM EDT40.000.020.000.000.00-1050.00%
UBER220527C000410002022-05-09 3:09PM EDT41.000.020.000.000.00-7050.00%
UBER220527C000420002022-05-24 9:31AM EDT42.000.010.000.000.00-1050.00%
UBER220527C000450002022-05-24 9:30AM EDT45.000.080.000.000.00-10100.00%
UBER220527C000500002022-05-04 9:35AM EDT50.000.020.000.000.00-4050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220527P000140002022-05-16 12:03AM EDT14.000.050.000.000.00--050.00%
UBER220527P000160002022-05-24 1:50PM EDT16.000.010.000.000.00-2050.00%
UBER220527P000165002022-05-23 9:38AM EDT16.500.020.000.000.00-2050.00%
UBER220527P000170002022-05-24 10:06AM EDT17.000.030.000.000.00-1050.00%
UBER220527P000175002022-05-24 12:45PM EDT17.500.020.000.000.00-726050.00%
UBER220527P000180002022-05-24 3:55PM EDT18.000.030.000.000.00-68050.00%
UBER220527P000185002022-05-24 3:52PM EDT18.500.040.000.000.00-193050.00%
UBER220527P000190002022-05-24 3:57PM EDT19.000.080.000.000.00-466050.00%
UBER220527P000195002022-05-24 3:28PM EDT19.500.140.000.000.00-236025.00%
UBER220527P000200002022-05-24 3:58PM EDT20.000.200.000.000.00-2,353025.00%
UBER220527P000205002022-05-24 3:59PM EDT20.500.320.000.000.00-270012.50%
UBER220527P000210002022-05-24 3:59PM EDT21.000.460.000.000.00-2,794012.50%
UBER220527P000215002022-05-24 3:59PM EDT21.500.700.000.000.00-3,98001.56%
UBER220527P000220002022-05-24 3:53PM EDT22.000.900.000.000.00-2,84200.00%
UBER220527P000225002022-05-24 3:56PM EDT22.501.270.000.000.00-1,01200.00%
UBER220527P000230002022-05-24 3:16PM EDT23.001.680.000.000.00-80500.00%
UBER220527P000235002022-05-24 3:28PM EDT23.502.070.000.000.00-9200.00%
UBER220527P000240002022-05-24 3:08PM EDT24.002.530.000.000.00-7600.00%
UBER220527P000245002022-05-24 12:00PM EDT24.502.670.000.000.00-2700.00%
UBER220527P000250002022-05-24 2:49PM EDT25.003.500.000.000.00-1800.00%
UBER220527P000255002022-05-24 11:45AM EDT25.503.600.000.000.00-1200.00%
UBER220527P000260002022-05-24 2:43PM EDT26.004.450.000.000.00-2300.00%
UBER220527P000265002022-05-24 9:56AM EDT26.504.400.000.000.00-100.00%
UBER220527P000270002022-05-24 2:43PM EDT27.005.300.000.000.00-200.00%
UBER220527P000275002022-05-19 1:39PM EDT27.504.100.000.000.00--00.00%
UBER220527P000280002022-05-23 1:22PM EDT28.004.800.000.000.00-800.00%
UBER220527P000285002022-05-19 11:58AM EDT28.506.700.000.000.00-200.00%
UBER220527P000290002022-05-24 11:25AM EDT29.007.250.000.000.00-300.00%
UBER220527P000300002022-05-24 1:15PM EDT30.008.200.000.000.00-1000.00%
UBER220527P000310002022-05-23 3:02PM EDT31.007.310.000.000.00-1000.00%
UBER220527P000320002022-05-20 3:05PM EDT32.009.300.000.000.00-100.00%
UBER220527P000330002022-05-18 3:29PM EDT33.009.600.000.000.00-100.00%
UBER220527P000340002022-05-23 1:22PM EDT34.0010.700.000.000.00-100.00%
UBER220527P000350002022-05-23 2:14PM EDT35.0011.290.000.000.00-200.00%
UBER220527P000360002022-05-23 1:22PM EDT36.0012.700.000.000.00-100.00%
UBER220527P000370002022-05-23 10:46AM EDT37.0013.850.000.000.00-100.00%
UBER220527P000380002022-05-18 12:43PM EDT38.0015.130.000.000.00-100.00%
UBER220527P000390002022-05-18 12:03PM EDT39.0015.970.000.000.00-200.00%
UBER220527P000400002022-05-20 10:40AM EDT40.0016.310.000.000.00-100.00%
UBER220527P000410002022-05-04 9:30AM EDT41.0013.680.000.000.00-400.00%
UBER220527P000420002022-05-09 10:42AM EDT42.0017.380.000.000.00-400.00%
UBER220527P000450002022-05-12 12:57PM EDT45.0021.550.000.000.00-100.00%
UBER220527P000500002022-05-19 10:39AM EDT50.0027.200.000.000.00-100.00%