UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:20.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230609C000200002023-05-31 10:18AM EDT2023-06-0917.7019.5519.850.00-13285.16%
UBER230616C000200002023-06-02 10:14AM EDT2023-06-1619.2519.6519.85+2.00+11.59%11,184150.00%
UBER230630C000200002023-05-30 1:09PM EDT2023-06-3017.9219.6519.90+17.92--2115.63%
UBER230721C000200002023-05-31 11:14AM EDT2023-07-2117.3019.7020.000.00-653100.78%
UBER230818C000200002023-05-24 11:29AM EDT2023-08-1818.2519.8520.100.00-21791.60%
UBER230915C000200002023-06-02 1:16PM EDT2023-09-1519.9520.0020.15+1.35+7.26%522684.28%
UBER231215C000200002023-05-18 2:00PM EDT2023-12-1519.7620.4020.600.00-11675.29%
UBER240119C000200002023-06-02 3:19PM EDT2024-01-1920.5520.3520.90+1.55+8.16%101,90472.39%
UBER240419C000200002023-06-02 10:09AM EDT2024-04-1920.4020.9021.25-0.75-3.55%72469.63%
UBER240621C000200002023-06-02 11:11AM EDT2024-06-2121.0021.0021.60+0.54+2.64%11,11967.14%
UBER240719C000200002023-05-12 1:54PM EDT2024-07-1920.3021.2021.750.00-42867.33%
UBER250117C000200002023-06-01 3:32PM EDT2025-01-1721.0022.1022.600.00-101,17865.82%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230609P000200002023-05-01 10:32AM EDT2023-06-090.040.000.010.00-1060187.50%
UBER230616P000200002023-05-25 2:53PM EDT2023-06-160.010.000.020.00-15,185137.50%
UBER230623P000200002023-05-18 11:25AM EDT2023-06-230.020.000.030.00-12117.19%
UBER230630P000200002023-05-25 9:30AM EDT2023-06-300.020.000.040.00-21104.69%
UBER230721P000200002023-05-17 12:24PM EDT2023-07-210.010.000.020.00-164671.88%
UBER230818P000200002023-05-31 2:32PM EDT2023-08-180.050.000.040.00-157761.72%
UBER230915P000200002023-06-02 2:19PM EDT2023-09-150.050.050.06-0.05-50.00%2003,29260.55%
UBER231215P000200002023-06-02 3:12PM EDT2023-12-150.240.160.23-0.05-17.24%314454.69%
UBER240119P000200002023-06-02 3:13PM EDT2024-01-190.270.250.28-0.05-15.62%613,46153.61%
UBER240419P000200002023-05-30 10:55AM EDT2024-04-190.540.430.500.00-125451.47%
UBER240621P000200002023-06-02 2:07PM EDT2024-06-210.600.560.61-0.12-16.67%64,25750.39%
UBER240719P000200002023-05-18 10:53AM EDT2024-07-190.740.630.720.00-32350.88%
UBER250117P000200002023-06-02 11:07AM EDT2025-01-171.151.071.21-0.09-7.26%112,00449.46%