Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.03+0.66 (+2.95%)
At close: 04:00PM EDT
23.05 +0.02 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701C000300002022-06-23 3:30PM EDT2022-07-010.020.000.030.00-1058985.94%
UBER220708C000300002022-06-24 2:44PM EDT2022-07-080.020.020.040.00-518967.97%
UBER220715C000300002022-06-24 3:49PM EDT2022-07-150.060.050.06+0.01+20.00%4328,25961.33%
UBER220722C000300002022-06-24 2:40PM EDT2022-07-220.100.070.11+0.03+42.86%20245458.20%
UBER220729C000300002022-06-24 1:33PM EDT2022-07-290.130.110.15+0.04+44.44%430356.45%
UBER220819C000300002022-06-24 3:53PM EDT2022-08-190.430.410.44+0.03+7.50%5,66111,48261.04%
UBER220916C000300002022-06-24 3:48PM EDT2022-09-160.700.670.73+0.04+6.06%1,19011,82559.08%
UBER221021C000300002022-06-24 3:57PM EDT2022-10-211.000.991.03+0.05+5.26%1285,94857.28%
UBER221118C000300002022-06-24 3:39PM EDT2022-11-181.351.331.37+0.11+8.87%1982,03058.45%
UBER221216C000300002022-06-24 3:52PM EDT2022-12-161.581.561.67+0.20+14.49%391,30558.25%
UBER230120C000300002022-06-24 3:24PM EDT2023-01-201.871.811.94+0.17+10.00%18814,70157.28%
UBER230519C000300002022-06-22 3:49PM EDT2023-05-192.402.792.930.00-342,93657.57%
UBER230616C000300002022-06-24 3:41PM EDT2023-06-163.053.053.10+0.09+3.04%4112,79057.67%
UBER240119C000300002022-06-24 2:41PM EDT2024-01-194.434.304.50+0.33+8.05%659,15157.03%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701P000300002022-06-23 9:54AM EDT2022-07-018.606.857.250.00-33114.06%
UBER220708P000300002022-06-22 9:31AM EDT2022-07-088.636.857.100.00-1753.13%
UBER220715P000300002022-06-24 3:37PM EDT2022-07-157.066.907.05-0.59-7.71%2312,23165.63%
UBER220722P000300002022-06-15 10:56AM EDT2022-07-228.706.907.150.00-5553.13%
UBER220729P000300002022-06-23 10:13AM EDT2022-07-298.426.957.200.00-8653.91%
UBER220819P000300002022-06-24 3:37PM EDT2022-08-197.337.257.40-0.62-7.80%1312157.81%
UBER220916P000300002022-06-24 3:34PM EDT2022-09-167.557.507.60-0.66-8.04%112,28955.27%
UBER221021P000300002022-06-21 2:55PM EDT2022-10-218.927.707.850.00-297,11052.34%
UBER221118P000300002022-06-21 11:15AM EDT2022-11-188.808.008.150.00-721553.54%
UBER221216P000300002022-06-24 9:46AM EDT2022-12-168.458.158.30-0.65-7.14%202,79651.86%
UBER230120P000300002022-06-24 2:05PM EDT2023-01-208.558.358.50-0.80-8.56%30120,63550.64%
UBER230519P000300002022-06-21 10:37AM EDT2023-05-199.779.009.200.00-11,24850.12%
UBER230616P000300002022-06-21 11:55AM EDT2023-06-1610.079.159.300.00-18,13149.27%
UBER240119P000300002022-06-23 3:01PM EDT2024-01-1910.7010.0010.200.00-215,35546.88%