Singapore markets open in 8 hours 16 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,933.93 -7.33 (-0.19%) Dow
33,586.74 -9.60 (-0.03%) Nasdaq
10,950.63 -64.26 (-0.58%) BTC-USD
16,811.93 -194.91 (-1.15%) CMC Crypto 200
394.71 -7.33 (-1.82%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EST. Market open.
Strike:20.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221209C00020000 | 2022-12-06 10:07AM EST | 2022-12-09 | 7.00 | 6.25 | 6.40 | 0.00 | - | 1 | 27 | 175.78% |
| UBER221216C00020000 | 2022-11-29 11:22AM EST | 2022-12-16 | 7.84 | 6.30 | 6.40 | 0.00 | - | 1 | 1,248 | 102.73% |
| UBER221223C00020000 | 2022-12-06 3:57PM EST | 2022-12-23 | 7.05 | 6.30 | 6.45 | 0.00 | - | 7 | 7 | 83.20% |
| UBER230120C00020000 | 2022-12-07 10:33AM EST | 2023-01-20 | 7.00 | 6.65 | 6.80 | -0.30 | -4.11% | 4 | 4,699 | 74.80% |
| UBER230217C00020000 | 2022-11-30 1:48PM EST | 2023-02-17 | 8.89 | 7.10 | 7.25 | 0.00 | - | 55 | 56 | 75.59% |
| UBER230317C00020000 | 2022-12-06 2:40PM EST | 2023-03-17 | 7.75 | 7.35 | 7.50 | 0.00 | - | 168 | 385 | 71.34% |
| UBER230519C00020000 | 2022-12-07 10:30AM EST | 2023-05-19 | 8.40 | 8.10 | 8.20 | -0.08 | -0.94% | 12 | 1,616 | 70.87% |
| UBER230616C00020000 | 2022-12-06 3:32PM EST | 2023-06-16 | 8.85 | 8.30 | 8.45 | 0.00 | - | 3 | 1,158 | 69.58% |
| UBER240119C00020000 | 2022-12-07 10:50AM EST | 2024-01-19 | 10.35 | 9.95 | 10.10 | -0.21 | -1.99% | 1 | 1,915 | 67.48% |
| UBER240621C00020000 | 2022-12-06 2:07PM EST | 2024-06-21 | 11.35 | 10.70 | 11.00 | 0.00 | - | 1 | 836 | 65.85% |
| UBER250117C00020000 | 2022-12-07 11:26AM EST | 2025-01-17 | 12.00 | 11.80 | 12.20 | -0.50 | -4.00% | 3 | 91 | 66.19% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221209P00020000 | 2022-12-05 12:33PM EST | 2022-12-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 137.50% |
| UBER221216P00020000 | 2022-12-07 10:24AM EST | 2022-12-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 604 | 8,477 | 81.25% |
| UBER221223P00020000 | 2022-12-07 9:33AM EST | 2022-12-23 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 4 | 33 | 71.48% |
| UBER221230P00020000 | 2022-12-06 2:35PM EST | 2022-12-30 | 0.09 | 0.09 | 0.11 | 0.00 | - | 49 | 68 | 67.77% |
| UBER230106P00020000 | 2022-11-29 3:21PM EST | 2023-01-06 | 0.11 | 0.12 | 0.19 | 0.00 | - | - | 3 | 66.02% |
| UBER230120P00020000 | 2022-12-07 11:25AM EST | 2023-01-20 | 0.29 | 0.28 | 0.30 | +0.04 | +16.00% | 92 | 37,250 | 64.65% |
| UBER230217P00020000 | 2022-12-06 2:19PM EST | 2023-02-17 | 0.57 | 0.63 | 0.67 | 0.00 | - | 1 | 194 | 66.11% |
| UBER230317P00020000 | 2022-12-07 11:25AM EST | 2023-03-17 | 0.86 | 0.85 | 0.88 | +0.16 | +22.86% | 40 | 2,466 | 62.79% |
| UBER230519P00020000 | 2022-12-07 11:19AM EST | 2023-05-19 | 1.35 | 1.37 | 1.41 | +0.09 | +7.14% | 41 | 8,899 | 60.77% |
| UBER230616P00020000 | 2022-12-07 11:05AM EST | 2023-06-16 | 1.47 | 1.54 | 1.57 | +0.05 | +3.52% | 47 | 6,648 | 59.33% |
| UBER240119P00020000 | 2022-12-01 10:25AM EST | 2024-01-19 | 2.53 | 2.56 | 2.61 | +0.39 | +18.22% | 18 | 11,536 | 53.42% |
| UBER240621P00020000 | 2022-12-02 3:42PM EST | 2024-06-21 | 2.68 | 3.10 | 3.20 | 0.00 | - | 4 | 4,187 | 51.32% |
| UBER250117P00020000 | 2022-12-05 2:08PM EST | 2025-01-17 | 3.47 | 3.75 | 3.95 | 0.00 | - | 6 | 435 | 50.71% |
© 2022 Yahoo. All rights reserved.
