UBER - Uber Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:30.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602C000300002023-05-30 2:08PM EDT2023-06-027.837.457.550.00-10474174.61%
UBER230609C000300002023-05-19 12:16PM EDT2023-06-099.357.507.600.00-16101.17%
UBER230616C000300002023-05-31 9:33AM EDT2023-06-167.307.557.65-0.66-8.29%511,10081.45%
UBER230623C000300002023-05-30 12:52PM EDT2023-06-237.307.607.70-0.71-8.86%3071.68%
UBER230630C000300002023-05-22 9:59AM EDT2023-06-3010.077.657.750.00--365.63%
UBER230721C000300002023-05-30 10:32AM EDT2023-07-218.257.908.000.00-131,64459.28%
UBER230818C000300002023-05-30 3:21PM EDT2023-08-188.708.408.450.00-51,22159.03%
UBER230915C000300002023-05-31 12:15PM EDT2023-09-158.808.708.80-0.15-1.68%113,33556.79%
UBER231215C000300002023-05-30 10:48AM EDT2023-12-1510.169.9010.000.00-224756.69%
UBER240119C000300002023-05-31 12:12PM EDT2024-01-1910.3810.2510.35-0.07-0.67%214,92456.08%
UBER240419C000300002023-05-24 12:32PM EDT2024-04-1911.6011.1511.250.00-23655.73%
UBER240621C000300002023-05-31 10:25AM EDT2024-06-2111.9511.7511.90-0.20-1.65%102,43856.10%
UBER240719C000300002023-05-30 12:15PM EDT2024-07-1912.4311.9512.150.00-526355.95%
UBER250117C000300002023-05-31 10:56AM EDT2025-01-1713.5013.3013.55-0.05-0.37%257,83955.64%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602P000300002023-05-30 3:48PM EDT2023-06-020.010.000.010.00-233693.75%
UBER230609P000300002023-05-30 11:01AM EDT2023-06-090.020.000.020.00-430256.25%
UBER230616P000300002023-05-31 11:25AM EDT2023-06-160.040.040.050.00-5146,25453.52%
UBER230623P000300002023-05-31 10:43AM EDT2023-06-230.070.060.07-0.01-12.50%11348.83%
UBER230630P000300002023-05-31 10:43AM EDT2023-06-300.100.100.12-0.01-9.09%12548.05%
UBER230707P000300002023-05-31 9:39AM EDT2023-07-070.140.130.160.00-2446.29%
UBER230721P000300002023-05-31 11:16AM EDT2023-07-210.270.240.25+0.04+17.39%119,71444.14%
UBER230818P000300002023-05-31 11:09AM EDT2023-08-180.600.590.61+0.02+3.45%112,41546.63%
UBER230915P000300002023-05-31 11:24AM EDT2023-09-150.840.800.82+0.05+6.33%8344,74144.68%
UBER231215P000300002023-05-31 10:37AM EDT2023-12-151.551.601.64-0.01-0.64%11,49844.24%
UBER240119P000300002023-05-30 3:54PM EDT2024-01-191.801.811.850.00-63931,12243.26%
UBER240419P000300002023-05-24 3:33PM EDT2024-04-192.352.352.390.00-112,64141.90%
UBER240621P000300002023-05-30 3:17PM EDT2024-06-212.702.732.800.00-16,80141.85%
UBER240719P000300002023-05-26 11:17AM EDT2024-07-192.702.892.970.00-179841.80%
UBER250117P000300002023-05-26 2:05PM EDT2025-01-174.103.753.85+0.45+12.33%4010,89740.75%