Singapore markets open in 6 hours 35 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.96+0.78 (+2.67%)
As of 02:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:22.50
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221007C000225002022-10-06 10:03AM EDT2022-10-077.007.457.60+1.78+34.10%2036221.88%
UBER221014C000225002022-10-06 12:36PM EDT2022-10-147.297.507.65+0.86+13.37%3413116.41%
UBER221021C000225002022-10-06 12:04PM EDT2022-10-217.227.557.70+0.89+14.06%3225,08794.53%
UBER221118C000225002022-10-06 1:33PM EDT2022-11-188.088.058.15+1.48+22.42%11,64383.79%
UBER221216C000225002022-10-06 1:33PM EDT2022-12-168.438.408.55+0.90+11.95%331,72377.88%
UBER230317C000225002022-10-06 12:04PM EDT2023-03-179.209.559.65+1.00+12.20%217772.93%
UBER230519C000225002022-09-28 11:22AM EDT2023-05-199.4510.2510.35+1.00+11.83%185972.24%
UBER230616C000225002022-09-29 3:22PM EDT2023-06-167.5710.4510.600.00-11,07871.22%
UBER240119C000225002022-10-05 3:34PM EDT2024-01-1911.3812.0512.250.00-71,58268.30%
UBER240621C000225002022-10-05 9:48AM EDT2024-06-2112.5013.0013.350.00-1092768.04%
UBER250117C000225002022-09-30 3:08PM EDT2025-01-1712.0013.7514.400.00-1465.59%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221007P000225002022-10-04 10:34AM EDT2022-10-070.010.000.030.00-52,136175.00%
UBER221014P000225002022-10-06 1:20PM EDT2022-10-140.020.000.020.00-216278.13%
UBER221021P000225002022-10-06 11:20AM EDT2022-10-210.060.050.06-0.01-14.29%1955,78175.00%
UBER221104P000225002022-10-06 10:22AM EDT2022-11-040.390.300.34+0.01+2.63%224081.35%
UBER221111P000225002022-10-06 12:06PM EDT2022-11-110.450.380.45-0.07-13.46%51679.10%
UBER221118P000225002022-10-06 2:06PM EDT2022-11-180.490.480.49-0.08-14.04%4817,41176.17%
UBER221216P000225002022-10-06 2:05PM EDT2022-12-160.780.780.80-0.11-12.36%1708,72370.51%
UBER230317P000225002022-10-06 11:19AM EDT2023-03-171.621.561.61-0.08-4.71%1562,65562.79%
UBER230519P000225002022-10-06 1:11PM EDT2023-05-192.182.132.18-0.09-3.96%173,54162.11%
UBER230616P000225002022-10-06 2:06PM EDT2023-06-162.272.232.27-0.21-8.47%2911,37259.91%
UBER240119P000225002022-10-05 11:05AM EDT2024-01-193.553.303.400.00-316,62455.10%
UBER240621P000225002022-10-04 9:53AM EDT2024-06-214.253.904.100.00-685453.39%
UBER250117P000225002022-10-05 11:46AM EDT2025-01-174.704.405.100.00-9011151.73%