Singapore markets closed
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,657.19 +9.90 (+0.27%) Dow
29,230.52 +95.53 (+0.33%) Nasdaq
10,821.69 -7.81 (-0.07%) BTC-USD
19,144.97 -1,064.17 (-5.27%) CMC Crypto 200
437.70 +8.92 (+2.08%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220930C00019000 | 2022-09-27 3:20PM EDT | 19.00 | 8.65 | 8.70 | 8.90 | 0.00 | - | 8 | 187 | 294.53% |
| UBER220930C00020000 | 2022-09-26 10:01AM EDT | 20.00 | 7.95 | 7.60 | 7.75 | 0.00 | - | 4 | 158 | 217.19% |
| UBER220930C00021000 | 2022-09-27 10:58AM EDT | 21.00 | 7.15 | 6.60 | 6.90 | 0.00 | - | 1 | 80 | 215.63% |
| UBER220930C00022000 | 2022-09-28 9:43AM EDT | 22.00 | 5.80 | 5.75 | 5.90 | +0.20 | +3.57% | 13 | 4,070 | 205.47% |
| UBER220930C00022500 | 2022-09-27 3:59PM EDT | 22.50 | 5.10 | 5.05 | 5.30 | 0.00 | - | 4 | 119 | 150.00% |
| UBER220930C00023000 | 2022-09-27 10:00AM EDT | 23.00 | 5.10 | 4.65 | 4.90 | 0.00 | - | 3 | 154 | 163.67% |
| UBER220930C00023500 | 2022-09-22 3:44PM EDT | 23.50 | 5.45 | 4.10 | 4.30 | 0.00 | - | - | 47 | 131.25% |
| UBER220930C00024000 | 2022-09-23 1:26PM EDT | 24.00 | 3.86 | 3.60 | 3.80 | 0.00 | - | 242 | 249 | 117.97% |
| UBER220930C00024500 | 2022-09-26 12:56PM EDT | 24.50 | 2.94 | 2.85 | 3.45 | 0.00 | - | 6 | 127 | 91.41% |
| UBER220930C00025000 | 2022-09-27 3:56PM EDT | 25.00 | 2.77 | 2.46 | 2.89 | 0.00 | - | 316 | 562 | 85.55% |
| UBER220930C00025500 | 2022-09-27 3:55PM EDT | 25.50 | 2.24 | 2.09 | 2.47 | 0.00 | - | 29 | 65 | 91.80% |
| UBER220930C00026000 | 2022-09-27 2:10PM EDT | 26.00 | 1.57 | 1.60 | 2.03 | 0.00 | - | 19 | 198 | 81.64% |
| UBER220930C00026500 | 2022-09-27 3:57PM EDT | 26.50 | 1.45 | 1.26 | 1.55 | 0.00 | - | 310 | 243 | 76.56% |
| UBER220930C00027000 | 2022-09-28 9:43AM EDT | 27.00 | 1.13 | 1.06 | 1.17 | +0.07 | +6.60% | 16 | 206 | 80.47% |
| UBER220930C00027500 | 2022-09-28 9:42AM EDT | 27.50 | 0.75 | 0.75 | 0.88 | -0.02 | -2.60% | 193 | 1,371 | 77.93% |
| UBER220930C00028000 | 2022-09-28 9:44AM EDT | 28.00 | 0.59 | 0.57 | 0.62 | +0.07 | +13.46% | 912 | 3,643 | 78.52% |
| UBER220930C00028500 | 2022-09-28 9:38AM EDT | 28.50 | 0.27 | 0.30 | 0.38 | -0.08 | -22.86% | 13 | 1,812 | 69.92% |
| UBER220930C00029000 | 2022-09-28 9:44AM EDT | 29.00 | 0.23 | 0.19 | 0.23 | +0.03 | +15.00% | 141 | 1,671 | 68.95% |
| UBER220930C00029500 | 2022-09-28 9:44AM EDT | 29.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 47 | 749 | 69.53% |
| UBER220930C00030000 | 2022-09-28 9:41AM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 85 | 2,661 | 66.80% |
| UBER220930C00030500 | 2022-09-28 9:33AM EDT | 30.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,449 | 67.19% |
| UBER220930C00031000 | 2022-09-28 9:30AM EDT | 31.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 2,881 | 70.31% |
| UBER220930C00031500 | 2022-09-27 12:06PM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 2,184 | 71.88% |
| UBER220930C00032000 | 2022-09-27 3:53PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 1,272 | 79.69% |
| UBER220930C00032500 | 2022-09-28 9:43AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 502 | 85.94% |
| UBER220930C00033000 | 2022-09-27 3:48PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 1,735 | 93.75% |
| UBER220930C00033500 | 2022-09-27 3:36PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 448 | 93.75% |
| UBER220930C00034000 | 2022-09-27 2:43PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 1,094 | 106.25% |
| UBER220930C00034500 | 2022-09-27 12:10PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 527 | 106.25% |
| UBER220930C00035000 | 2022-09-28 9:38AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 958 | 112.50% |
| UBER220930C00035500 | 2022-09-27 2:01PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 287 | 118.75% |
| UBER220930C00036000 | 2022-09-26 2:39PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 484 | 129.69% |
| UBER220930C00036500 | 2022-09-27 9:42AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 321 | 128.13% |
| UBER220930C00037000 | 2022-09-27 1:59PM EDT | 37.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 319 | 125.00% |
| UBER220930C00037500 | 2022-09-26 2:34PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 540 | 131.25% |
| UBER220930C00038000 | 2022-09-27 12:36PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 380 | 143.75% |
| UBER220930C00038500 | 2022-09-20 10:04AM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UBER220930C00039000 | 2022-09-20 10:04AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 50.00% |
| UBER220930C00040000 | 2022-09-22 12:31PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,650 | 50.00% |
| UBER220930C00041000 | 2022-09-15 12:18PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 128 | 50.00% |
| UBER220930C00042000 | 2022-09-20 2:24PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 168.75% |
| UBER220930C00043000 | 2022-09-21 9:30AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 200.00% |
| UBER220930C00044000 | 2022-09-16 2:57PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 8 | 209.38% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220930P00019000 | 2022-09-26 10:58AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| UBER220930P00020000 | 2022-09-22 3:36PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 137.50% |
| UBER220930P00021000 | 2022-09-27 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 118.75% |
| UBER220930P00022000 | 2022-09-27 3:00PM EDT | 22.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 3 | 152 | 540.63% |
| UBER220930P00022500 | 2022-09-27 3:57PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 707 | 100.00% |
| UBER220930P00023000 | 2022-09-28 9:43AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 579 | 90.63% |
| UBER220930P00023500 | 2022-09-28 9:43AM EDT | 23.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 360 | 93.75% |
| UBER220930P00024000 | 2022-09-28 9:33AM EDT | 24.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 64 | 2,962 | 88.28% |
| UBER220930P00024500 | 2022-09-27 1:43PM EDT | 24.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 214 | 259 | 83.59% |
| UBER220930P00025000 | 2022-09-28 9:43AM EDT | 25.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 89 | 8,409 | 79.30% |
| UBER220930P00025500 | 2022-09-27 3:44PM EDT | 25.50 | 0.13 | 0.11 | 0.13 | 0.00 | - | 360 | 537 | 76.56% |
| UBER220930P00026000 | 2022-09-28 9:39AM EDT | 26.00 | 0.21 | 0.15 | 0.17 | +0.01 | +5.00% | 769 | 4,364 | 69.53% |
| UBER220930P00026500 | 2022-09-28 9:38AM EDT | 26.50 | 0.31 | 0.23 | 0.29 | -0.01 | -3.12% | 7 | 770 | 67.97% |
| UBER220930P00027000 | 2022-09-28 9:44AM EDT | 27.00 | 0.35 | 0.35 | 0.40 | -0.12 | -25.53% | 53 | 5,129 | 62.89% |
| UBER220930P00027500 | 2022-09-28 9:42AM EDT | 27.50 | 0.66 | 0.51 | 0.63 | 0.00 | - | 19 | 1,900 | 60.94% |
| UBER220930P00028000 | 2022-09-28 9:44AM EDT | 28.00 | 0.74 | 0.76 | 0.93 | -0.17 | -18.68% | 56 | 1,546 | 60.55% |
| UBER220930P00028500 | 2022-09-28 9:40AM EDT | 28.50 | 1.11 | 1.05 | 1.23 | -0.20 | -15.27% | 4 | 914 | 55.27% |
| UBER220930P00029000 | 2022-09-27 3:55PM EDT | 29.00 | 1.58 | 1.42 | 1.81 | 0.00 | - | 71 | 648 | 66.21% |
| UBER220930P00029500 | 2022-09-28 9:42AM EDT | 29.50 | 1.96 | 1.85 | 2.20 | -0.10 | -4.85% | 2 | 332 | 64.06% |
| UBER220930P00030000 | 2022-09-27 3:59PM EDT | 30.00 | 2.49 | 2.24 | 2.76 | 0.00 | - | 68 | 618 | 69.14% |
| UBER220930P00030500 | 2022-09-27 3:42PM EDT | 30.50 | 2.90 | 2.74 | 2.94 | 0.00 | - | 12 | 500 | 57.81% |
| UBER220930P00031000 | 2022-09-28 9:34AM EDT | 31.00 | 3.58 | 3.25 | 3.45 | +0.20 | +5.92% | 13 | 591 | 70.31% |
| UBER220930P00031500 | 2022-09-27 3:00PM EDT | 31.50 | 4.00 | 3.75 | 3.90 | 0.00 | - | 3 | 203 | 0.00% |
| UBER220930P00032000 | 2022-09-27 1:40PM EDT | 32.00 | 4.65 | 4.25 | 4.45 | 0.00 | - | 22 | 572 | 85.94% |
| UBER220930P00032500 | 2022-09-26 12:14PM EDT | 32.50 | 5.25 | 4.70 | 4.95 | 0.00 | - | 5 | 140 | 93.75% |
| UBER220930P00033000 | 2022-09-27 1:14PM EDT | 33.00 | 5.71 | 5.20 | 5.45 | 0.00 | - | 5 | 351 | 100.00% |
| UBER220930P00033500 | 2022-09-27 12:03PM EDT | 33.50 | 6.05 | 5.70 | 6.15 | 0.00 | - | 50 | 92 | 50.00% |
| UBER220930P00034000 | 2022-09-26 2:23PM EDT | 34.00 | 6.85 | 6.10 | 6.70 | 0.00 | - | 12 | 24 | 187.89% |
| UBER220930P00034500 | 2022-09-26 11:41AM EDT | 34.50 | 7.15 | 6.65 | 7.35 | 0.00 | - | 1 | 25 | 145.31% |
| UBER220930P00035000 | 2022-09-27 3:58PM EDT | 35.00 | 7.40 | 7.15 | 7.85 | 0.00 | - | 7 | 42 | 153.13% |
| UBER220930P00035500 | 2022-09-16 9:57AM EDT | 35.50 | 4.50 | 7.65 | 7.95 | 0.00 | - | 2 | 3 | 132.81% |
| UBER220930P00036000 | 2022-09-26 2:40PM EDT | 36.00 | 8.95 | 8.20 | 8.65 | 0.00 | - | 4 | 4 | 50.00% |
| UBER220930P00036500 | 2022-09-22 1:03PM EDT | 36.50 | 7.50 | 8.70 | 9.20 | 0.00 | - | 60 | 0 | 145.31% |
| UBER220930P00037000 | 2022-09-26 3:24PM EDT | 37.00 | 9.85 | 9.15 | 9.45 | 0.00 | - | 3 | 4 | 151.56% |
| UBER220930P00037500 | 2022-09-15 10:50AM EDT | 37.50 | 4.20 | 9.50 | 10.15 | 0.00 | - | - | 2 | 234.38% |
| UBER220930P00038000 | 2022-09-27 9:40AM EDT | 38.00 | 9.95 | 10.10 | 10.65 | 0.00 | - | 1 | 1 | 241.80% |
| UBER220930P00038500 | 2022-09-26 3:17PM EDT | 38.50 | 11.35 | 10.70 | 11.15 | 0.00 | - | 1 | 14 | 50.00% |
| UBER220930P00039000 | 2022-09-26 3:17PM EDT | 39.00 | 11.85 | 11.15 | 11.65 | 0.00 | - | 1 | 17 | 255.86% |
| UBER220930P00040000 | 2022-09-23 9:46AM EDT | 40.00 | 11.85 | 12.15 | 12.75 | 0.00 | - | 1 | 1 | 184.38% |
| UBER220930P00041000 | 2022-09-27 10:43AM EDT | 41.00 | 12.80 | 13.10 | 13.55 | 0.00 | - | 6 | 6 | 250.78% |
| UBER220930P00042000 | 2022-09-26 3:17PM EDT | 42.00 | 14.85 | 14.15 | 14.45 | 0.00 | - | 4 | 4 | 204.69% |
| UBER220930P00044000 | 2022-09-26 1:30PM EDT | 44.00 | 16.80 | 16.10 | 16.60 | 0.00 | - | 1 | 21 | 303.91% |
© 2022 Yahoo. All rights reserved.
