Singapore Markets open in 6 hrs 2 mins

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.06+0.47 (+1.98%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220617C000200002022-01-03 1:22PM EDT20.0023.7023.3523.700.00-501291,522.66%
UBER220617C000225002021-12-30 2:53PM EDT22.5021.1021.0521.550.00-1421,054.69%
UBER220617C000250002022-01-05 3:59PM EDT25.0019.0018.6519.00+1.15+6.44%1308840.63%
UBER220617C000275002022-01-04 10:47AM EDT27.5016.8016.4516.700.00-30667713.09%
UBER220617C000300002022-01-05 11:06AM EDT30.0016.0214.3014.60+1.83+12.90%2729619.82%
UBER220617C000325002022-01-05 11:28AM EDT32.5013.7512.2012.50+2.25+19.57%164863542.38%
UBER220617C000350002022-01-05 4:40PM EDT35.0010.6010.3510.65-0.90-7.83%45,605483.69%
UBER220617C000375002022-01-05 4:10PM EDT37.508.608.708.95-1.20-12.24%143,545435.74%
UBER220617C000400002022-01-05 4:46PM EDT40.007.357.207.45-0.72-8.92%16716,438395.80%
UBER220617C000425002022-01-05 4:54PM EDT42.506.105.956.15-0.70-10.29%38928,596363.87%
UBER220617C000450002022-01-05 4:58PM EDT45.004.954.855.00-0.65-11.61%90228,413336.23%
UBER220617C000475002022-01-05 4:01PM EDT47.503.923.904.10-0.53-11.91%686,308314.01%
UBER220617C000500002022-01-05 4:55PM EDT50.003.223.153.30-0.38-10.56%27913,604295.31%
UBER220617C000525002022-01-05 2:22PM EDT52.502.912.502.64+0.03+1.04%1610,867278.81%
UBER220617C000550002022-01-05 4:59PM EDT55.002.052.002.11-0.30-12.77%3417,163265.63%
UBER220617C000575002022-01-05 12:52PM EDT57.501.851.611.70-0.04-2.12%16,621255.27%
UBER220617C000600002022-01-05 4:17PM EDT60.001.321.271.37-0.14-9.59%53261,379245.80%
UBER220617C000650002022-01-05 4:03PM EDT65.000.800.830.90-0.10-11.11%102,547232.32%
UBER220617C000700002022-01-05 3:02PM EDT70.000.660.550.59+0.05+8.20%141,874222.17%
UBER220617C000750002022-01-05 4:29PM EDT75.000.370.360.40-0.07-15.91%423,888214.45%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220617P000200002022-01-05 3:39PM EDT20.000.120.140.26-0.05-29.41%573252.83%
UBER220617P000225002022-01-05 4:42PM EDT22.500.220.240.35-0.05-18.52%27333.79%
UBER220617P000250002022-01-05 2:32PM EDT25.000.370.410.49-0.02-5.13%19,4170.00%
UBER220617P000275002021-12-31 2:38PM EDT27.500.740.640.760.00-1001,9450.00%
UBER220617P000300002022-01-05 3:51PM EDT30.000.970.971.03-0.02-2.02%320,8870.00%
UBER220617P000325002022-01-05 3:41PM EDT32.501.411.431.50+0.11+8.46%268,1250.00%
UBER220617P000350002022-01-05 4:20PM EDT35.002.112.052.17+0.31+17.22%5839,5130.00%
UBER220617P000375002022-01-05 11:03AM EDT37.502.382.852.97-0.40-14.39%143,4380.00%
UBER220617P000400002022-01-05 4:41PM EDT40.003.803.854.05+0.30+8.57%1255,2830.00%
UBER220617P000425002022-01-05 2:57PM EDT42.504.655.055.20-0.10-2.11%1410,2060.00%
UBER220617P000450002022-01-05 1:00PM EDT45.006.056.406.80-0.20-3.20%1517,6400.00%
UBER220617P000475002022-01-05 12:42PM EDT47.507.418.008.15-1.21-14.04%15,6500.00%
UBER220617P000500002022-01-05 4:32PM EDT50.009.759.709.85-0.01-0.10%261,4560.00%
UBER220617P000525002022-01-05 12:33PM EDT52.5011.0511.5011.75-0.11-0.99%182510.00%
UBER220617P000550002022-01-05 1:00PM EDT55.0012.9513.4513.70-1.43-9.94%526530.00%
UBER220617P000575002021-12-30 12:27PM EDT57.5015.8015.5515.850.00-405220.00%
UBER220617P000600002022-01-03 12:19PM EDT60.0017.3717.7018.000.00-56520.00%
UBER220617P000650002022-01-05 2:56PM EDT65.0021.3522.2022.60-1.62-7.05%11910.00%
UBER220617P000700002021-11-30 2:13PM EDT70.0032.8127.3027.400.00-21290.00%
UBER220617P000750002021-12-23 2:31PM EDT75.0031.0531.8032.050.00-261600.00%