Singapore markets open in 8 hours 16 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.26-0.66 (-2.45%)
As of 11:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221209C000200002022-12-06 10:07AM EST2022-12-097.006.256.400.00-127175.78%
UBER221216C000200002022-11-29 11:22AM EST2022-12-167.846.306.400.00-11,248102.73%
UBER221223C000200002022-12-06 3:57PM EST2022-12-237.056.306.450.00-7783.20%
UBER230120C000200002022-12-07 10:33AM EST2023-01-207.006.656.80-0.30-4.11%44,69974.80%
UBER230217C000200002022-11-30 1:48PM EST2023-02-178.897.107.250.00-555675.59%
UBER230317C000200002022-12-06 2:40PM EST2023-03-177.757.357.500.00-16838571.34%
UBER230519C000200002022-12-07 10:30AM EST2023-05-198.408.108.20-0.08-0.94%121,61670.87%
UBER230616C000200002022-12-06 3:32PM EST2023-06-168.858.308.450.00-31,15869.58%
UBER240119C000200002022-12-07 10:50AM EST2024-01-1910.359.9510.10-0.21-1.99%11,91567.48%
UBER240621C000200002022-12-06 2:07PM EST2024-06-2111.3510.7011.000.00-183665.85%
UBER250117C000200002022-12-07 11:26AM EST2025-01-1712.0011.8012.20-0.50-4.00%39166.19%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221209P000200002022-12-05 12:33PM EST2022-12-090.010.000.030.00-144137.50%
UBER221216P000200002022-12-07 10:24AM EST2022-12-160.030.020.030.00-6048,47781.25%
UBER221223P000200002022-12-07 9:33AM EST2022-12-230.060.050.06+0.02+50.00%43371.48%
UBER221230P000200002022-12-06 2:35PM EST2022-12-300.090.090.110.00-496867.77%
UBER230106P000200002022-11-29 3:21PM EST2023-01-060.110.120.190.00--366.02%
UBER230120P000200002022-12-07 11:25AM EST2023-01-200.290.280.30+0.04+16.00%9237,25064.65%
UBER230217P000200002022-12-06 2:19PM EST2023-02-170.570.630.670.00-119466.11%
UBER230317P000200002022-12-07 11:25AM EST2023-03-170.860.850.88+0.16+22.86%402,46662.79%
UBER230519P000200002022-12-07 11:19AM EST2023-05-191.351.371.41+0.09+7.14%418,89960.77%
UBER230616P000200002022-12-07 11:05AM EST2023-06-161.471.541.57+0.05+3.52%476,64859.33%
UBER240119P000200002022-12-01 10:25AM EST2024-01-192.532.562.61+0.39+18.22%1811,53653.42%
UBER240621P000200002022-12-02 3:42PM EST2024-06-212.683.103.200.00-44,18751.32%
UBER250117P000200002022-12-05 2:08PM EST2025-01-173.473.753.950.00-643550.71%