Singapore markets close in 5 hours 21 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.19+2.47 (+9.24%)
At close: 04:00PM EDT
29.10 -0.09 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221007C000250002022-10-04 10:42AM EDT2022-10-073.454.154.35+1.58+84.49%24630106.25%
UBER221014C000250002022-10-04 2:58PM EDT2022-10-144.004.254.45+1.80+81.82%7810473.83%
UBER221021C000250002022-10-04 3:50PM EDT2022-10-214.484.454.60+1.94+76.38%2855,60970.90%
UBER221028C000250002022-10-04 1:59PM EDT2022-10-284.114.604.80+1.40+51.66%79469.53%
UBER221104C000250002022-10-04 11:27AM EDT2022-11-044.434.955.25+0.88+24.79%3178.32%
UBER221118C000250002022-10-04 3:54PM EDT2022-11-185.405.305.45+1.79+49.58%1733,25673.97%
UBER221216C000250002022-10-04 3:38PM EDT2022-12-165.655.755.90+1.54+37.47%521,91569.04%
UBER230120C000250002022-10-04 3:54PM EDT2023-01-206.306.256.40+1.67+36.07%3306,24466.38%
UBER230317C000250002022-10-04 11:29AM EDT2023-03-176.657.107.25+1.13+20.47%1279766.80%
UBER230519C000250002022-09-29 10:35AM EDT2023-05-196.257.808.050.00-11,60566.36%
UBER230616C000250002022-10-04 3:47PM EDT2023-06-168.138.108.30+1.73+27.03%32,54665.89%
UBER240119C000250002022-10-04 11:53AM EDT2024-01-199.459.8510.20+1.41+17.54%14,65764.59%
UBER240621C000250002022-10-04 11:44AM EDT2024-06-2110.4610.7511.30+1.27+13.82%181463.89%
UBER250117C000250002022-10-03 12:02PM EDT2025-01-1710.4011.4013.200.00-14664.06%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221007P000250002022-10-04 3:29PM EDT2022-10-070.030.010.04-0.16-84.21%2922,15290.63%
UBER221014P000250002022-10-04 3:32PM EDT2022-10-140.150.110.13-0.40-72.73%1001,61168.36%
UBER221021P000250002022-10-04 3:52PM EDT2022-10-210.270.260.28-0.50-64.94%1,01310,68066.02%
UBER221028P000250002022-10-04 3:49PM EDT2022-10-280.440.410.47-0.57-56.44%3917965.72%
UBER221104P000250002022-10-04 3:29PM EDT2022-11-040.880.770.87-0.64-42.11%7916474.71%
UBER221111P000250002022-10-04 3:38PM EDT2022-11-111.000.921.01-0.62-38.27%454772.75%
UBER221118P000250002022-10-04 3:56PM EDT2022-11-181.051.031.08-0.72-40.68%82310,83969.82%
UBER221216P000250002022-10-04 3:54PM EDT2022-12-161.461.411.48-0.79-35.11%6547,08664.50%
UBER230120P000250002022-10-04 3:54PM EDT2023-01-201.851.801.88-0.77-29.39%45916,89360.74%
UBER230317P000250002022-10-04 3:45PM EDT2023-03-172.542.472.53-0.74-22.56%1053,03859.47%
UBER230519P000250002022-10-04 12:25PM EDT2023-05-193.253.053.15-0.65-16.67%186,09458.28%
UBER230616P000250002022-10-04 3:29PM EDT2023-06-163.303.253.35-0.75-18.52%605,02957.40%
UBER240119P000250002022-10-03 1:51PM EDT2024-01-194.914.454.60-0.33-6.30%222,49453.00%
UBER240621P000250002022-10-03 2:12PM EDT2024-06-215.905.005.300.00-140950.83%
UBER250117P000250002022-10-04 10:36AM EDT2025-01-176.065.406.00-0.53-8.04%211849.67%