Singapore markets open in 4 hours 12 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.36+0.34 (+1.13%)
At close: 04:00PM EST
30.35 -0.01 (-0.03%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203C000150002022-12-30 1:14PM EST15.009.5515.3015.450.00-4242225.00%
UBER230203C000160002023-01-24 10:02AM EST16.0014.1014.3014.55+14.10--3253.13%
UBER230203C000170002023-01-26 9:50AM EST17.0012.7013.3013.600.00-79245.31%
UBER230203C000180002023-01-26 9:50AM EST18.0011.7012.3012.55+11.70--7211.72%
UBER230203C000190002023-01-23 3:42PM EST19.0011.6011.3011.500.00-1565178.13%
UBER230203C000200002023-01-27 12:38PM EST20.0010.3010.3510.50-0.45-4.19%3355173.44%
UBER230203C000210002023-01-26 10:37AM EST21.008.659.309.600.00-617165.63%
UBER230203C000220002023-01-27 3:13PM EST22.008.468.308.50-0.66-7.24%1101128.13%
UBER230203C000230002023-01-26 12:29PM EST23.006.857.357.500.00-153122.66%
UBER230203C000235002023-01-27 10:47AM EST23.506.606.857.00+6.60-644114.84%
UBER230203C000240002023-01-25 12:18PM EST24.005.606.356.500.00-164107.03%
UBER230203C000250002023-01-27 2:40PM EST25.005.345.355.50+0.84+18.67%23,67091.41%
UBER230203C000255002023-01-27 3:46PM EST25.505.034.855.00+0.22+4.57%91983.59%
UBER230203C000260002023-01-27 3:36PM EST26.004.534.404.50+0.47+11.58%14390081.64%
UBER230203C000265002023-01-27 11:32AM EST26.503.703.904.00+0.52+16.35%41173.83%
UBER230203C000270002023-01-27 12:49PM EST27.003.353.403.55+0.25+8.06%3650269.92%
UBER230203C000275002023-01-27 3:27PM EST27.503.082.923.05+0.44+16.67%258863.09%
UBER230203C000280002023-01-27 3:54PM EST28.002.632.462.60+0.36+15.86%631,11060.16%
UBER230203C000285002023-01-27 3:35PM EST28.502.202.052.15+0.37+20.22%6516158.01%
UBER230203C000290002023-01-27 3:55PM EST29.001.751.651.73+0.30+20.69%5211,71255.47%
UBER230203C000295002023-01-27 3:59PM EST29.501.331.291.37+0.20+17.70%45658954.30%
UBER230203C000300002023-01-27 3:57PM EST30.001.010.971.01+0.17+20.24%1,3722,33451.66%
UBER230203C000305002023-01-27 3:59PM EST30.500.740.710.74+0.13+21.31%1,5901,94350.98%
UBER230203C000310002023-01-27 3:59PM EST31.000.500.490.52+0.08+19.05%5,5211,68850.00%
UBER230203C000315002023-01-27 3:59PM EST31.500.320.320.34+0.04+14.29%37446249.41%
UBER230203C000320002023-01-27 3:59PM EST32.000.210.200.22+0.02+10.53%1,8461,61049.02%
UBER230203C000325002023-01-27 3:51PM EST32.500.160.120.14+0.16-14525249.02%
UBER230203C000330002023-01-27 3:58PM EST33.000.080.070.08+0.02+33.33%40394848.05%
UBER230203C000335002023-01-27 3:59PM EST33.500.040.040.05+0.04-774148.83%
UBER230203C000340002023-01-27 3:44PM EST34.000.030.020.03-0.01-25.00%25317249.22%
UBER230203C000345002023-01-27 3:59PM EST34.500.020.010.03+0.02-115750.78%
UBER230203C000350002023-01-27 3:37PM EST35.000.020.010.02-0.01-33.33%4425153.13%
UBER230203C000355002023-01-24 9:40AM EST35.500.030.000.02+0.03--5254.69%
UBER230203C000360002023-01-24 12:04PM EST36.000.020.000.020.00-11757.81%
UBER230203C000370002023-01-23 3:06PM EST37.000.020.000.02+0.02--467.19%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203P000150002023-01-12 2:06PM EST15.000.020.000.050.00-11240.63%
UBER230203P000160002022-12-27 3:33PM EST16.000.040.000.050.00--10220.31%
UBER230203P000170002023-01-23 10:27AM EST17.000.010.000.030.00-3536187.50%
UBER230203P000180002023-01-09 2:27PM EST18.000.010.000.030.00-1171171.88%
UBER230203P000190002023-01-09 1:16PM EST19.000.030.000.030.00-971156.25%
UBER230203P000200002023-01-26 9:48AM EST20.000.010.000.030.00-492140.63%
UBER230203P000210002023-01-24 2:52PM EST21.000.020.000.030.00-5207125.00%
UBER230203P000220002023-01-26 1:40PM EST22.000.020.000.010.00-173996.88%
UBER230203P000225002023-01-27 9:40AM EST22.500.030.000.03+0.03-2960104.69%
UBER230203P000230002023-01-27 10:14AM EST23.000.010.000.02-0.02-66.67%158392.19%
UBER230203P000235002023-01-26 11:21AM EST23.500.020.000.020.00-6961085.94%
UBER230203P000240002023-01-27 12:06PM EST24.000.010.010.02-0.02-66.67%321,48584.38%
UBER230203P000245002023-01-27 2:34PM EST24.500.020.010.02-0.03-60.00%19578.13%
UBER230203P000250002023-01-27 3:59PM EST25.000.020.020.030.00-5089376.56%
UBER230203P000255002023-01-27 1:51PM EST25.500.020.020.03-0.01-33.33%24870.31%
UBER230203P000260002023-01-27 3:45PM EST26.000.030.030.04-0.03-50.00%1,07642867.19%
UBER230203P000265002023-01-27 3:59PM EST26.500.050.040.05-0.03-37.50%3328063.28%
UBER230203P000270002023-01-27 3:39PM EST27.000.060.050.07-0.04-40.00%3891,89459.77%
UBER230203P000275002023-01-27 3:49PM EST27.500.080.080.10-0.07-46.67%21319157.81%
UBER230203P000280002023-01-27 3:59PM EST28.000.120.120.14-0.09-42.86%2,0542,42455.27%
UBER230203P000285002023-01-27 3:57PM EST28.500.180.180.20-0.13-41.94%2891,64253.13%
UBER230203P000290002023-01-27 3:59PM EST29.000.290.280.30-0.15-34.09%1,2221,36752.15%
UBER230203P000295002023-01-27 3:57PM EST29.500.410.390.44-0.21-33.87%1,3141,00950.29%
UBER230203P000300002023-01-27 3:59PM EST30.000.600.580.62-0.22-26.83%1,7014,86750.98%
UBER230203P000305002023-01-27 3:59PM EST30.500.830.810.84-0.25-23.15%1861,80049.41%
UBER230203P000310002023-01-27 3:38PM EST31.001.061.091.14-0.36-25.35%12233449.61%
UBER230203P000315002023-01-27 3:52PM EST31.501.331.421.46-0.54-28.88%675547.85%
UBER230203P000320002023-01-27 2:50PM EST32.001.751.751.85-0.73-29.44%11548.05%
UBER230203P000325002023-01-27 1:45PM EST32.502.202.192.27+2.20-411347.85%
UBER230203P000330002023-01-27 3:52PM EST33.002.532.542.78+2.53-3656.25%
UBER230203P000335002023-01-25 9:50AM EST33.504.433.053.20+4.43--550.78%
UBER230203P000340002023-01-26 10:13AM EST34.004.383.553.750.00-3965.43%
UBER230203P000345002023-01-27 2:48PM EST34.504.054.054.20+4.05-21062.50%
UBER230203P000350002023-01-27 12:03PM EST35.004.854.554.75+0.15+3.19%1150.00%
UBER230203P000360002023-01-24 9:43AM EST36.006.055.555.700.00-2678.13%
UBER230203P000380002023-01-26 1:40PM EST38.008.037.557.70+8.03--196.88%
UBER230203P000400002023-01-26 9:50AM EST40.0010.309.559.700.00-22114.84%