Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.49+0.56 (+1.81%)
At close: 04:00PM EST
31.98 +0.49 (+1.56%)
Pre-market: 07:53AM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203C000250002023-02-01 3:37PM EST2023-02-036.820.000.000.00-343,5640.00%
UBER230210C000250002023-02-01 3:49PM EST2023-02-106.750.000.000.00-101250.00%
UBER230217C000250002023-02-01 3:32PM EST2023-02-176.980.000.000.00-3061,8580.00%
UBER230224C000250002023-01-31 10:05AM EST2023-02-245.660.000.000.00-20990.00%
UBER230303C000250002023-02-01 3:25PM EST2023-03-037.110.000.000.00-34910.00%
UBER230317C000250002023-02-01 3:48PM EST2023-03-177.150.000.000.00-683,1730.00%
UBER230519C000250002023-02-01 3:04PM EST2023-05-197.980.000.000.00-111,9260.00%
UBER230616C000250002023-02-01 3:02PM EST2023-06-168.200.000.000.00-193,5360.00%
UBER230915C000250002023-01-31 10:21AM EST2023-09-158.180.000.000.00-92,3110.00%
UBER240119C000250002023-02-01 3:02PM EST2024-01-1910.350.000.000.00-864,8290.00%
UBER240621C000250002023-02-01 2:32PM EST2024-06-2110.700.000.000.00-18250.00%
UBER250117C000250002023-02-01 3:07PM EST2025-01-1712.600.000.000.00-211,1040.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203P000250002023-02-01 3:29PM EST2023-02-030.010.000.000.00-5997850.00%
UBER230210P000250002023-02-01 3:50PM EST2023-02-100.110.000.000.00-1143,25125.00%
UBER230217P000250002023-02-01 3:57PM EST2023-02-170.190.000.000.00-27919,78825.00%
UBER230224P000250002023-02-01 3:46PM EST2023-02-240.210.000.000.00-1818725.00%
UBER230303P000250002023-02-01 3:10PM EST2023-03-030.260.000.000.00-1717625.00%
UBER230310P000250002023-02-01 2:51PM EST2023-03-100.350.000.000.00-135812.50%
UBER230317P000250002023-02-01 3:57PM EST2023-03-170.380.000.000.00-2,64615,09712.50%
UBER230519P000250002023-02-01 2:57PM EST2023-05-191.030.000.000.00-19312,55412.50%
UBER230616P000250002023-02-01 3:50PM EST2023-06-161.200.000.000.00-10910,44612.50%
UBER230915P000250002023-02-01 12:28PM EST2023-09-152.010.000.000.00-3343,6366.25%
UBER240119P000250002023-02-01 3:30PM EST2024-01-192.510.000.000.00-2032,4486.25%
UBER240621P000250002023-02-01 12:00PM EST2024-06-213.400.000.000.00-13716,9976.25%
UBER250117P000250002023-01-27 11:29AM EST2025-01-174.350.000.000.00-254,3873.13%