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 EDT20.0017.850.000.000.00-4400.00%
UBER230602C000210002023-05-30 12:27PM EDT21.0016.850.000.000.00-100.00%
UBER230602C000220002023-05-24 9:41AM EDT22.0016.450.000.000.00-100.00%
UBER230602C000230002023-05-12 3:51PM EDT23.0015.350.000.000.00--00.00%
UBER230602C000240002023-05-19 11:56AM EDT24.0015.250.000.000.00-200.00%
UBER230602C000250002023-05-30 10:00AM EDT25.0013.250.000.000.00-1300.00%
UBER230602C000260002023-05-24 2:57PM EDT26.0011.950.000.000.00-2000.00%
UBER230602C000270002023-05-30 10:00AM EDT27.0011.250.000.000.00-300.00%
UBER230602C000280002023-05-26 2:35PM EDT28.0010.650.000.000.00-6000.00%
UBER230602C000290002023-05-31 10:21AM EDT29.008.630.000.000.00-300.00%
UBER230602C000300002023-05-31 1:22PM EDT30.007.400.000.000.00-100.00%
UBER230602C000310002023-05-31 11:01AM EDT31.006.350.000.000.00-200.00%
UBER230602C000320002023-05-31 11:01AM EDT32.005.350.000.000.00-100.00%
UBER230602C000325002023-05-30 11:00AM EDT32.505.270.000.000.00-800.00%
UBER230602C000330002023-05-31 3:37PM EDT33.004.800.000.000.00-1000.00%
UBER230602C000335002023-05-31 11:36AM EDT33.503.910.000.000.00-500.00%
UBER230602C000340002023-05-31 2:17PM EDT34.003.610.000.000.00-600.00%
UBER230602C000345002023-05-31 11:36AM EDT34.502.910.000.000.00-1900.00%
UBER230602C000350002023-05-31 2:45PM EDT35.002.790.000.000.00-1600.00%
UBER230602C000355002023-05-31 3:51PM EDT35.502.270.000.000.00-1700.00%
UBER230602C000360002023-05-31 12:33PM EDT36.001.510.000.000.00-2200.00%
UBER230602C000365002023-05-31 3:46PM EDT36.501.500.000.000.00-9500.00%
UBER230602C000370002023-05-31 3:42PM EDT37.001.020.000.000.00-36400.00%
UBER230602C000375002023-05-31 3:59PM EDT37.500.720.000.000.00-71700.00%
UBER230602C000380002023-05-31 3:59PM EDT38.000.430.000.000.00-1,24600.78%
UBER230602C000385002023-05-31 3:58PM EDT38.500.220.000.000.00-1,20006.25%
UBER230602C000390002023-05-31 3:58PM EDT39.000.110.000.000.00-1,520012.50%
UBER230602C000395002023-05-31 3:46PM EDT39.500.070.000.000.00-537012.50%
UBER230602C000400002023-05-31 3:56PM EDT40.000.050.000.000.00-636025.00%
UBER230602C000405002023-05-31 3:45PM EDT40.500.040.000.000.00-123025.00%
UBER230602C000410002023-05-31 3:13PM EDT41.000.030.000.000.00-14025.00%
UBER230602C000415002023-05-31 2:17PM EDT41.500.020.000.000.00-70025.00%
UBER230602C000420002023-05-31 3:58PM EDT42.000.010.000.000.00-29025.00%
UBER230602C000425002023-05-31 2:36PM EDT42.500.020.000.000.00-30050.00%
UBER230602C000430002023-05-31 10:36AM EDT43.000.010.000.000.00-1050.00%
UBER230602C000435002023-05-23 9:32AM EDT43.500.080.000.000.00--050.00%
UBER230602C000440002023-05-30 9:44AM EDT44.000.010.000.000.00-2050.00%
UBER230602C000445002023-05-25 3:54PM EDT44.500.010.000.000.00--050.00%
UBER230602C000450002023-05-31 9:43AM EDT45.000.010.000.000.00-3050.00%
UBER230602C000460002023-05-24 9:56AM EDT46.000.020.000.000.00-100050.00%
UBER230602C000470002023-05-23 2:35PM EDT47.000.020.000.000.00-20050.00%
UBER230602C000480002023-05-23 11:21AM EDT48.000.020.000.000.00-2050.00%
UBER230602C000500002023-05-24 1:27PM EDT50.000.020.000.000.00--050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602P000200002023-04-28 2:25PM EDT20.000.040.000.010.00-21312.50%
UBER230602P000210002023-04-28 3:53PM EDT21.000.050.000.030.00-3105325.00%
UBER230602P000220002023-05-04 3:38PM EDT22.000.020.000.000.00-1050.00%
UBER230602P000230002023-05-03 11:56AM EDT23.000.020.000.000.00-10050.00%
UBER230602P000240002023-05-18 12:52PM EDT24.000.020.000.000.00-4050.00%
UBER230602P000250002023-05-30 10:59AM EDT25.000.010.000.000.00-1050.00%
UBER230602P000260002023-05-17 11:15AM EDT26.000.020.000.000.00-3050.00%
UBER230602P000270002023-05-10 12:37PM EDT27.000.030.000.000.00-3050.00%
UBER230602P000280002023-05-30 10:59AM EDT28.000.020.000.000.00-1050.00%
UBER230602P000290002023-05-19 2:22PM EDT29.000.020.000.000.00-1050.00%
UBER230602P000300002023-05-30 3:48PM EDT30.000.010.000.000.00-2050.00%
UBER230602P000310002023-05-26 9:30AM EDT31.000.010.000.000.00-1050.00%
UBER230602P000320002023-05-26 11:52AM EDT32.000.010.000.000.00-2050.00%
UBER230602P000325002023-05-24 1:45PM EDT32.500.030.000.000.00--050.00%
UBER230602P000330002023-05-30 12:55PM EDT33.000.020.000.000.00-16050.00%
UBER230602P000335002023-05-30 11:02AM EDT33.500.010.000.000.00-480050.00%
UBER230602P000340002023-05-31 2:28PM EDT34.000.010.000.000.00-2050.00%
UBER230602P000345002023-05-30 3:47PM EDT34.500.030.000.000.00-2025.00%
UBER230602P000350002023-05-31 2:25PM EDT35.000.030.000.000.00-79025.00%
UBER230602P000355002023-05-31 3:49PM EDT35.500.030.000.000.00-90025.00%
UBER230602P000360002023-05-31 3:48PM EDT36.000.050.000.000.00-259025.00%
UBER230602P000365002023-05-31 3:58PM EDT36.500.070.000.000.00-890012.50%
UBER230602P000370002023-05-31 3:59PM EDT37.000.130.000.000.00-1,439012.50%
UBER230602P000375002023-05-31 3:58PM EDT37.500.280.000.000.00-94306.25%
UBER230602P000380002023-05-31 3:59PM EDT38.000.480.000.000.00-2,64800.00%
UBER230602P000385002023-05-31 3:37PM EDT38.500.900.000.000.00-16000.00%
UBER230602P000390002023-05-31 3:36PM EDT39.001.340.000.000.00-14700.00%
UBER230602P000395002023-05-31 1:36PM EDT39.502.070.000.000.00-1100.00%
UBER230602P000400002023-05-31 12:39PM EDT40.002.740.000.000.00-1000.00%
UBER230602P000405002023-05-31 3:58PM EDT40.502.580.000.000.00-500.00%
UBER230602P000410002023-05-31 3:56PM EDT41.003.050.000.000.00-2400.00%
UBER230602P000415002023-05-31 10:34AM EDT41.503.650.000.000.00-200.00%
UBER230602P000420002023-05-31 10:33AM EDT42.004.150.000.000.00-200.00%
UBER230602P000425002023-05-30 10:23AM EDT42.504.350.000.000.00-200.00%
UBER230602P000430002023-05-31 10:07AM EDT43.005.150.000.000.00-100.00%
UBER230602P000435002023-05-31 3:46PM EDT43.505.650.000.000.00-100.00%
UBER230602P000440002023-05-31 11:06AM EDT44.006.700.000.000.00-1400.00%
UBER230602P000445002023-05-31 11:06AM EDT44.507.200.000.000.00-600.00%
UBER230602P000450002023-05-31 9:30AM EDT45.007.600.000.000.00-100.00%
UBER230602P000455002023-05-22 9:54AM EDT45.505.800.000.000.00--00.00%
UBER230602P000460002023-05-25 10:22AM EDT46.008.100.000.000.00-200.00%
UBER230602P000470002023-05-24 10:10AM EDT47.008.880.000.000.00-100.00%
UBER230602P000480002023-05-22 11:54AM EDT48.008.100.000.000.00-200.00%
UBER230602P000490002023-05-22 10:18AM EDT49.009.200.000.000.00--00.00%