Singapore markets closed

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
30.38 +0.02 (+0.07%)
After hours: 07:07PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203C000300002023-01-27 3:57PM EST2023-02-031.010.971.01+0.17+20.24%1,3722,33449.02%
UBER230210C000300002023-01-27 3:59PM EST2023-02-101.981.901.99+0.21+11.86%1,2561,29474.71%
UBER230217C000300002023-01-27 3:59PM EST2023-02-172.162.142.17+0.21+10.77%67630,08368.26%
UBER230224C000300002023-01-27 2:53PM EST2023-02-242.282.232.31+0.24+11.76%2831262.60%
UBER230303C000300002023-01-27 12:35PM EST2023-03-032.272.352.44+0.33+17.01%81,05659.38%
UBER230317C000300002023-01-27 3:59PM EST2023-03-172.642.632.66+0.21+8.64%33420,18255.86%
UBER230519C000300002023-01-27 3:23PM EST2023-05-193.893.803.90+0.33+9.27%279,02155.20%
UBER230616C000300002023-01-27 3:48PM EST2023-06-164.254.104.15+0.36+9.25%2,0676,47653.10%
UBER230915C000300002023-01-27 1:57PM EST2023-09-155.405.155.35+0.33+6.51%2983,97553.30%
UBER240119C000300002023-01-27 3:59PM EST2024-01-196.556.456.60+0.25+3.97%7612,98453.89%
UBER240621C000300002023-01-27 3:42PM EST2024-06-217.907.707.95+0.35+4.64%43,32254.58%
UBER250117C000300002023-01-27 3:39PM EST2025-01-179.339.109.50+0.58+6.63%115,63455.24%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203P000300002023-01-27 3:59PM EST2023-02-030.600.580.62-0.22-26.83%1,7014,86747.27%
UBER230210P000300002023-01-27 2:55PM EST2023-02-101.491.511.59-0.23-13.37%892,53973.14%
UBER230217P000300002023-01-27 3:38PM EST2023-02-171.681.711.73-0.20-10.64%1262,88465.67%
UBER230224P000300002023-01-27 3:39PM EST2023-02-241.751.731.82-0.38-17.84%78258.55%
UBER230303P000300002023-01-27 11:42AM EST2023-03-031.941.821.92-0.08-3.96%211654.93%
UBER230317P000300002023-01-27 3:49PM EST2023-03-172.012.082.10-0.22-9.87%1,09413,74951.42%
UBER230519P000300002023-01-27 3:22PM EST2023-05-193.003.003.10-0.20-6.25%1888,36549.29%
UBER230616P000300002023-01-27 3:55PM EST2023-06-163.203.203.25-0.21-6.16%2,25611,40346.12%
UBER230915P000300002023-01-27 1:32PM EST2023-09-154.023.954.05-0.14-3.37%3452,78744.39%
UBER240119P000300002023-01-27 3:07PM EST2024-01-194.754.754.90-0.20-4.04%1519,32742.98%
UBER240621P000300002023-01-27 3:53PM EST2024-06-215.605.505.80-0.34-5.72%952,24442.42%
UBER250117P000300002023-01-27 3:37PM EST2025-01-176.356.306.60-0.45-6.62%914,12840.63%