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:25.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701C000250002022-06-24 3:59PM EDT2022-07-010.180.170.19+0.04+28.57%5,8401,13161.33%
UBER220708C000250002022-06-24 3:43PM EDT2022-07-080.380.360.40+0.08+26.67%1734,31658.40%
UBER220715C000250002022-06-24 3:58PM EDT2022-07-150.590.600.64+0.09+18.00%2,16819,83060.55%
UBER220722C000250002022-06-24 3:57PM EDT2022-07-220.800.770.85+0.12+17.65%5958560.64%
UBER220729C000250002022-06-24 3:27PM EDT2022-07-290.950.951.01+0.10+11.76%17549960.64%
UBER220819C000250002022-06-24 3:54PM EDT2022-08-191.581.591.65+0.12+8.22%7993,29566.36%
UBER220916C000250002022-06-24 3:53PM EDT2022-09-162.001.992.07+0.19+10.50%9996,68963.57%
UBER221021C000250002022-06-24 3:58PM EDT2022-10-212.402.422.51+0.15+6.67%3873,03161.74%
UBER221118C000250002022-06-24 2:28PM EDT2022-11-182.872.822.89+0.40+16.19%2671,52862.26%
UBER221216C000250002022-06-24 3:56PM EDT2022-12-163.123.053.20+0.17+5.76%1101,17661.28%
UBER230120C000250002022-06-24 3:19PM EDT2023-01-203.443.403.50+0.24+7.50%826,95960.62%
UBER230519C000250002022-06-23 3:22PM EDT2023-05-194.544.454.60+0.39+9.40%178160.82%
UBER230616C000250002022-06-24 12:03PM EDT2023-06-164.554.654.75+0.30+7.06%152,36560.33%
UBER240119C000250002022-06-24 12:56PM EDT2024-01-196.005.956.10+0.30+5.26%74,81459.34%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701P000250002022-06-24 3:46PM EDT2022-07-012.162.092.20-0.64-22.86%81,87260.55%
UBER220708P000250002022-06-24 2:32PM EDT2022-07-082.312.242.39-0.57-19.79%10220555.96%
UBER220715P000250002022-06-24 3:57PM EDT2022-07-152.582.512.59-0.56-17.83%10019,43858.40%
UBER220722P000250002022-06-24 3:59PM EDT2022-07-222.742.692.78-0.64-18.93%149858.69%
UBER220729P000250002022-06-24 12:28PM EDT2022-07-293.012.852.96-0.54-15.21%12058.98%
UBER220819P000250002022-06-24 3:43PM EDT2022-08-193.513.453.55-0.55-13.55%312,91863.82%
UBER220916P000250002022-06-24 1:40PM EDT2022-09-163.903.803.90-0.66-14.47%34918,86260.16%
UBER221021P000250002022-06-24 3:28PM EDT2022-10-214.254.154.25-0.95-18.27%1153,11857.28%
UBER221118P000250002022-06-23 3:16PM EDT2022-11-185.204.554.650.00-361,54758.40%
UBER221216P000250002022-06-23 12:36PM EDT2022-12-165.554.754.850.00-62,29956.67%
UBER230120P000250002022-06-24 11:25AM EDT2023-01-205.304.955.10-0.65-10.92%5414,30854.96%
UBER230519P000250002022-06-22 2:17PM EDT2023-05-196.525.755.900.00-14,48653.10%
UBER230616P000250002022-06-24 3:50PM EDT2023-06-165.955.956.00-0.70-10.53%1504,71252.64%
UBER240119P000250002022-06-24 3:31PM EDT2024-01-196.806.756.90-0.50-6.85%2722,02249.63%