Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.58+0.01 (+0.02%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220930C000190002022-09-27 3:20PM EDT19.008.658.708.900.00-8187294.53%
UBER220930C000200002022-09-26 10:01AM EDT20.007.957.607.750.00-4158217.19%
UBER220930C000210002022-09-27 10:58AM EDT21.007.156.606.900.00-180215.63%
UBER220930C000220002022-09-28 9:43AM EDT22.005.805.755.90+0.20+3.57%134,070205.47%
UBER220930C000225002022-09-27 3:59PM EDT22.505.105.055.300.00-4119150.00%
UBER220930C000230002022-09-27 10:00AM EDT23.005.104.654.900.00-3154163.67%
UBER220930C000235002022-09-22 3:44PM EDT23.505.454.104.300.00--47131.25%
UBER220930C000240002022-09-23 1:26PM EDT24.003.863.603.800.00-242249117.97%
UBER220930C000245002022-09-26 12:56PM EDT24.502.942.853.450.00-612791.41%
UBER220930C000250002022-09-27 3:56PM EDT25.002.772.462.890.00-31656285.55%
UBER220930C000255002022-09-27 3:55PM EDT25.502.242.092.470.00-296591.80%
UBER220930C000260002022-09-27 2:10PM EDT26.001.571.602.030.00-1919881.64%
UBER220930C000265002022-09-27 3:57PM EDT26.501.451.261.550.00-31024376.56%
UBER220930C000270002022-09-28 9:43AM EDT27.001.131.061.17+0.07+6.60%1620680.47%
UBER220930C000275002022-09-28 9:42AM EDT27.500.750.750.88-0.02-2.60%1931,37177.93%
UBER220930C000280002022-09-28 9:44AM EDT28.000.590.570.62+0.07+13.46%9123,64378.52%
UBER220930C000285002022-09-28 9:38AM EDT28.500.270.300.38-0.08-22.86%131,81269.92%
UBER220930C000290002022-09-28 9:44AM EDT29.000.230.190.23+0.03+15.00%1411,67168.95%
UBER220930C000295002022-09-28 9:44AM EDT29.500.130.120.14-0.01-7.14%4774969.53%
UBER220930C000300002022-09-28 9:41AM EDT30.000.060.060.07-0.01-14.29%852,66166.80%
UBER220930C000305002022-09-28 9:33AM EDT30.500.040.030.04-0.01-20.00%11,44967.19%
UBER220930C000310002022-09-28 9:30AM EDT31.000.020.020.030.00-22,88170.31%
UBER220930C000315002022-09-27 12:06PM EDT31.500.020.000.030.00-282,18471.88%
UBER220930C000320002022-09-27 3:53PM EDT32.000.020.000.030.00-751,27279.69%
UBER220930C000325002022-09-28 9:43AM EDT32.500.010.010.02-0.01-50.00%150285.94%
UBER220930C000330002022-09-27 3:48PM EDT33.000.020.010.020.00-191,73593.75%
UBER220930C000335002022-09-27 3:36PM EDT33.500.010.000.020.00-2344893.75%
UBER220930C000340002022-09-27 2:43PM EDT34.000.010.000.030.00-431,094106.25%
UBER220930C000345002022-09-27 12:10PM EDT34.500.010.000.020.00-2527106.25%
UBER220930C000350002022-09-28 9:38AM EDT35.000.010.000.020.00-10958112.50%
UBER220930C000355002022-09-27 2:01PM EDT35.500.010.000.020.00-1287118.75%
UBER220930C000360002022-09-26 2:39PM EDT36.000.020.000.030.00-18484129.69%
UBER220930C000365002022-09-27 9:42AM EDT36.500.010.000.020.00-1321128.13%
UBER220930C000370002022-09-27 1:59PM EDT37.000.010.010.000.00-1319125.00%
UBER220930C000375002022-09-26 2:34PM EDT37.500.010.000.010.00-6540131.25%
UBER220930C000380002022-09-27 12:36PM EDT38.000.010.000.020.00-2380143.75%
UBER220930C000385002022-09-20 10:04AM EDT38.500.060.000.000.00--150.00%
UBER220930C000390002022-09-20 10:04AM EDT39.000.040.000.000.00-138250.00%
UBER220930C000400002022-09-22 12:31PM EDT40.000.010.000.000.00-34,65050.00%
UBER220930C000410002022-09-15 12:18PM EDT41.000.060.000.000.00-3712850.00%
UBER220930C000420002022-09-20 2:24PM EDT42.000.010.000.010.00-18168.75%
UBER220930C000430002022-09-21 9:30AM EDT43.000.020.000.030.00--5200.00%
UBER220930C000440002022-09-16 2:57PM EDT44.000.020.000.030.00--8209.38%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220930P000190002022-09-26 10:58AM EDT19.000.010.000.000.00-110750.00%
UBER220930P000200002022-09-22 3:36PM EDT20.000.020.000.010.00-128137.50%
UBER220930P000210002022-09-27 9:30AM EDT21.000.010.000.010.00-2141118.75%
UBER220930P000220002022-09-27 3:00PM EDT22.000.010.005.000.00-3152540.63%
UBER220930P000225002022-09-27 3:57PM EDT22.500.010.000.020.00-71707100.00%
UBER220930P000230002022-09-28 9:43AM EDT23.000.010.000.02-0.01-50.00%257990.63%
UBER220930P000235002022-09-28 9:43AM EDT23.500.030.020.030.00-3236093.75%
UBER220930P000240002022-09-28 9:33AM EDT24.000.030.030.04-0.01-25.00%642,96288.28%
UBER220930P000245002022-09-27 1:43PM EDT24.500.080.040.060.00-21425983.59%
UBER220930P000250002022-09-28 9:43AM EDT25.000.070.070.08-0.02-22.22%898,40979.30%
UBER220930P000255002022-09-27 3:44PM EDT25.500.130.110.130.00-36053776.56%
UBER220930P000260002022-09-28 9:39AM EDT26.000.210.150.17+0.01+5.00%7694,36469.53%
UBER220930P000265002022-09-28 9:38AM EDT26.500.310.230.29-0.01-3.12%777067.97%
UBER220930P000270002022-09-28 9:44AM EDT27.000.350.350.40-0.12-25.53%535,12962.89%
UBER220930P000275002022-09-28 9:42AM EDT27.500.660.510.630.00-191,90060.94%
UBER220930P000280002022-09-28 9:44AM EDT28.000.740.760.93-0.17-18.68%561,54660.55%
UBER220930P000285002022-09-28 9:40AM EDT28.501.111.051.23-0.20-15.27%491455.27%
UBER220930P000290002022-09-27 3:55PM EDT29.001.581.421.810.00-7164866.21%
UBER220930P000295002022-09-28 9:42AM EDT29.501.961.852.20-0.10-4.85%233264.06%
UBER220930P000300002022-09-27 3:59PM EDT30.002.492.242.760.00-6861869.14%
UBER220930P000305002022-09-27 3:42PM EDT30.502.902.742.940.00-1250057.81%
UBER220930P000310002022-09-28 9:34AM EDT31.003.583.253.45+0.20+5.92%1359170.31%
UBER220930P000315002022-09-27 3:00PM EDT31.504.003.753.900.00-32030.00%
UBER220930P000320002022-09-27 1:40PM EDT32.004.654.254.450.00-2257285.94%
UBER220930P000325002022-09-26 12:14PM EDT32.505.254.704.950.00-514093.75%
UBER220930P000330002022-09-27 1:14PM EDT33.005.715.205.450.00-5351100.00%
UBER220930P000335002022-09-27 12:03PM EDT33.506.055.706.150.00-509250.00%
UBER220930P000340002022-09-26 2:23PM EDT34.006.856.106.700.00-1224187.89%
UBER220930P000345002022-09-26 11:41AM EDT34.507.156.657.350.00-125145.31%
UBER220930P000350002022-09-27 3:58PM EDT35.007.407.157.850.00-742153.13%
UBER220930P000355002022-09-16 9:57AM EDT35.504.507.657.950.00-23132.81%
UBER220930P000360002022-09-26 2:40PM EDT36.008.958.208.650.00-4450.00%
UBER220930P000365002022-09-22 1:03PM EDT36.507.508.709.200.00-600145.31%
UBER220930P000370002022-09-26 3:24PM EDT37.009.859.159.450.00-34151.56%
UBER220930P000375002022-09-15 10:50AM EDT37.504.209.5010.150.00--2234.38%
UBER220930P000380002022-09-27 9:40AM EDT38.009.9510.1010.650.00-11241.80%
UBER220930P000385002022-09-26 3:17PM EDT38.5011.3510.7011.150.00-11450.00%
UBER220930P000390002022-09-26 3:17PM EDT39.0011.8511.1511.650.00-117255.86%
UBER220930P000400002022-09-23 9:46AM EDT40.0011.8512.1512.750.00-11184.38%
UBER220930P000410002022-09-27 10:43AM EDT41.0012.8013.1013.550.00-66250.78%
UBER220930P000420002022-09-26 3:17PM EDT42.0014.8514.1514.450.00-44204.69%
UBER220930P000440002022-09-26 1:30PM EDT44.0016.8016.1016.600.00-121303.91%