UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:25.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602C000250002023-05-26 1:49PM EDT2023-06-0213.3213.3513.55-1.14-7.88%118650.00%
UBER230616C000250002023-05-26 2:08PM EDT2023-06-1613.3413.4013.65-1.27-8.69%43,43696.09%
UBER230623C000250002023-05-19 11:53AM EDT2023-06-2314.3313.4513.650.00-2387.11%
UBER230630C000250002023-05-25 2:08PM EDT2023-06-3013.0113.4513.700.00-33233580.86%
UBER230721C000250002023-05-26 12:42PM EDT2023-07-2113.6713.6013.85+0.62+4.75%137775.00%
UBER230818C000250002023-05-26 1:56PM EDT2023-08-1813.7913.8014.00+0.71+5.43%542668.90%
UBER230915C000250002023-05-26 3:58PM EDT2023-09-1514.1114.0514.25+0.36+2.62%212,48867.48%
UBER231215C000250002023-05-26 11:57AM EDT2023-12-1514.7514.8014.90-1.50-9.23%46063.21%
UBER240119C000250002023-05-26 11:34AM EDT2024-01-1915.2015.0515.20+0.25+1.67%204,99462.55%
UBER240419C000250002023-05-16 10:06AM EDT2024-04-1915.4015.7015.850.00-54561.06%
UBER240621C000250002023-05-26 3:58PM EDT2024-06-2116.2216.1516.30+0.22+1.37%351760.67%
UBER240719C000250002023-05-19 10:54AM EDT2024-07-1917.1016.3516.550.00-419160.85%
UBER250117C000250002023-05-26 1:39PM EDT2025-01-1717.5017.4517.90+0.24+1.39%161,22360.68%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602P000250002023-05-02 3:32PM EDT2023-06-020.010.000.030.00-726140.63%
UBER230609P000250002023-05-18 11:02AM EDT2023-06-090.020.000.020.00-22090.63%
UBER230616P000250002023-05-25 11:38AM EDT2023-06-160.020.010.020.00-522,40176.56%
UBER230721P000250002023-05-25 1:00PM EDT2023-07-210.070.050.070.00-104,15255.86%
UBER230818P000250002023-05-26 3:08PM EDT2023-08-180.150.160.17-0.03-16.67%2085154.69%
UBER230915P000250002023-05-25 11:51AM EDT2023-09-150.310.250.270.00-55,96652.10%
UBER231215P000250002023-05-26 3:24PM EDT2023-12-150.650.650.69-0.10-13.33%37,07349.85%
UBER240119P000250002023-05-26 3:18PM EDT2024-01-190.800.800.82-0.10-11.11%1236,47348.54%
UBER240419P000250002023-05-24 12:12PM EDT2024-04-191.241.131.170.00-117146.48%
UBER240621P000250002023-05-26 2:14PM EDT2024-06-211.431.401.45-0.10-6.54%118,84346.07%
UBER240719P000250002023-05-23 11:06AM EDT2024-07-191.501.521.570.00-1,0004,01045.87%
UBER250117P000250002023-05-23 3:10PM EDT2025-01-172.272.212.350.00-17,26145.36%