Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.78+0.43 (+1.84%)
At close: 04:00PM EDT
23.42 -0.36 (-1.51%)
Pre-market: 07:28AM 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--100.00%
UBER220527C000140002022-05-20 3:37PM EDT14.009.300.000.000.00-10100.00%
UBER220527C000160002022-05-16 12:02AM EDT16.007.450.000.000.00--250.00%
UBER220527C000170002022-05-23 12:37PM EDT17.006.580.000.000.00-8180.00%
UBER220527C000175002022-05-23 10:20AM EDT17.505.500.000.000.00-450.00%
UBER220527C000180002022-05-23 10:35AM EDT18.005.350.000.000.00-140.00%
UBER220527C000190002022-05-20 1:54PM EDT19.003.850.000.000.00-5120.00%
UBER220527C000200002022-05-23 11:16AM EDT20.003.450.000.000.00-2750.00%
UBER220527C000205002022-05-23 2:34PM EDT20.503.350.000.000.00-22860.00%
UBER220527C000210002022-05-23 12:58PM EDT21.002.600.000.000.00-11200.00%
UBER220527C000215002022-05-23 2:16PM EDT21.502.400.000.000.00-361790.00%
UBER220527C000220002022-05-23 3:34PM EDT22.001.900.000.000.00-876130.00%
UBER220527C000225002022-05-23 2:42PM EDT22.501.540.000.000.00-5796820.00%
UBER220527C000230002022-05-23 3:49PM EDT23.001.120.000.000.00-1,3491,9000.00%
UBER220527C000235002022-05-23 3:59PM EDT23.500.930.000.000.00-9249210.00%
UBER220527C000240002022-05-23 3:59PM EDT24.000.670.000.000.00-5,0313,8943.13%
UBER220527C000245002022-05-23 3:50PM EDT24.500.400.000.000.00-4,4519,9886.25%
UBER220527C000250002022-05-23 3:59PM EDT25.000.290.000.000.00-5,13212,35712.50%
UBER220527C000255002022-05-23 3:54PM EDT25.500.160.000.000.00-1,0402,53325.00%
UBER220527C000260002022-05-23 3:57PM EDT26.000.090.000.000.00-9422,85525.00%
UBER220527C000265002022-05-23 3:59PM EDT26.500.050.000.000.00-2021,03225.00%
UBER220527C000270002022-05-23 3:53PM EDT27.000.050.000.000.00-2372,14425.00%
UBER220527C000275002022-05-23 1:56PM EDT27.500.020.000.000.00-14247725.00%
UBER220527C000280002022-05-23 3:41PM EDT28.000.010.000.000.00-18293850.00%
UBER220527C000285002022-05-23 3:23PM EDT28.500.010.000.000.00-9423550.00%
UBER220527C000290002022-05-23 11:10AM EDT29.000.010.000.000.00-12,24350.00%
UBER220527C000295002022-05-20 12:01PM EDT29.500.020.000.000.00-3450.00%
UBER220527C000300002022-05-23 2:16PM EDT30.000.010.000.000.00-914,01750.00%
UBER220527C000310002022-05-23 9:45AM EDT31.000.010.000.000.00-91,04450.00%
UBER220527C000320002022-05-20 2:18PM EDT32.000.010.000.000.00-777750.00%
UBER220527C000330002022-05-18 3:30PM EDT33.000.030.000.000.00-131950.00%
UBER220527C000340002022-05-20 1:53PM EDT34.000.010.000.000.00-141950.00%
UBER220527C000350002022-05-20 2:18PM EDT35.000.010.000.000.00-664950.00%
UBER220527C000360002022-05-20 10:29AM EDT36.000.010.000.000.00-326550.00%
UBER220527C000370002022-05-20 1:33PM EDT37.000.010.000.000.00-440850.00%
UBER220527C000380002022-05-19 10:56AM EDT38.000.010.000.000.00-336550.00%
UBER220527C000390002022-05-23 10:41AM EDT39.000.030.000.000.00-61,09150.00%
UBER220527C000400002022-05-13 1:27PM EDT40.000.020.000.000.00-136750.00%
UBER220527C000410002022-05-09 3:09PM EDT41.000.020.000.000.00-716250.00%
UBER220527C000420002022-05-18 1:34PM EDT42.000.030.000.000.00-133550.00%
UBER220527C000450002022-05-19 11:11AM EDT45.000.010.000.000.00-416850.00%
UBER220527C000500002022-05-04 9:35AM EDT50.000.020.000.000.00-420650.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220527P000140002022-05-16 12:03AM EDT14.000.050.000.000.00--250.00%
UBER220527P000160002022-05-20 1:25PM EDT16.000.020.000.000.00-61,21950.00%
UBER220527P000165002022-05-23 9:38AM EDT16.500.020.000.000.00-2350.00%
UBER220527P000170002022-05-20 2:39PM EDT17.000.020.000.000.00-177550.00%
UBER220527P000175002022-05-20 2:20PM EDT17.500.010.000.000.00-304850.00%
UBER220527P000180002022-05-23 12:13PM EDT18.000.020.000.000.00-1018650.00%
UBER220527P000185002022-05-20 2:58PM EDT18.500.070.000.000.00-171650.00%
UBER220527P000190002022-05-23 10:38AM EDT19.000.040.000.000.00-10227850.00%
UBER220527P000195002022-05-23 3:41PM EDT19.500.020.000.000.00-71381650.00%
UBER220527P000200002022-05-23 3:51PM EDT20.000.040.000.000.00-9632,29250.00%
UBER220527P000205002022-05-23 1:11PM EDT20.500.080.000.000.00-14229650.00%
UBER220527P000210002022-05-23 3:43PM EDT21.000.080.000.000.00-1362,18525.00%
UBER220527P000215002022-05-23 2:50PM EDT21.500.140.000.000.00-21084425.00%
UBER220527P000220002022-05-23 3:57PM EDT22.000.200.000.000.00-3213,77925.00%
UBER220527P000225002022-05-23 3:56PM EDT22.500.300.000.000.00-5,7054,76512.50%
UBER220527P000230002022-05-23 3:59PM EDT23.000.430.000.000.00-9822,07612.50%
UBER220527P000235002022-05-23 3:39PM EDT23.500.700.000.000.00-2565003.13%
UBER220527P000240002022-05-23 3:55PM EDT24.000.880.000.000.00-2154,0430.00%
UBER220527P000245002022-05-23 3:58PM EDT24.501.130.000.000.00-762690.00%
UBER220527P000250002022-05-23 3:58PM EDT25.001.470.000.000.00-73,0620.00%
UBER220527P000255002022-05-23 2:10PM EDT25.501.990.000.000.00-24480.00%
UBER220527P000260002022-05-23 2:10PM EDT26.002.420.000.000.00-56760.00%
UBER220527P000265002022-05-23 10:55AM EDT26.503.500.000.000.00-91420.00%
UBER220527P000270002022-05-20 3:50PM EDT27.004.050.000.000.00-155250.00%
UBER220527P000275002022-05-19 1:39PM EDT27.504.100.000.000.00--160.00%
UBER220527P000280002022-05-23 1:22PM EDT28.004.800.000.000.00-82880.00%
UBER220527P000285002022-05-19 11:58AM EDT28.505.000.000.000.00--40.00%
UBER220527P000290002022-05-23 3:50PM EDT29.005.350.000.000.00-363460.00%
UBER220527P000300002022-05-23 10:22AM EDT30.006.250.000.000.00-413,6300.00%
UBER220527P000310002022-05-23 3:02PM EDT31.007.310.000.000.00-10820.00%
UBER220527P000320002022-05-20 3:05PM EDT32.009.300.000.000.00-1420.00%
UBER220527P000330002022-05-18 3:29PM EDT33.009.600.000.000.00-1290.00%
UBER220527P000340002022-05-23 1:22PM EDT34.0010.700.000.000.00-1130.00%
UBER220527P000350002022-05-23 2:14PM EDT35.0011.290.000.000.00-2340.00%
UBER220527P000360002022-05-23 1:22PM EDT36.0012.700.000.000.00-110.00%
UBER220527P000370002022-05-23 10:46AM EDT37.0013.850.000.000.00-110.00%
UBER220527P000380002022-05-18 12:43PM EDT38.0015.130.000.000.00-100.00%
UBER220527P000390002022-05-18 12:03PM EDT39.0015.970.000.000.00-260.00%
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%