Singapore markets close in 7 hours 8 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.46-1.01 (-4.70%)
At close: 04:00PM EDT
20.65 +0.19 (+0.93%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701C000300002022-06-30 12:26PM EDT2022-07-010.010.000.020.00-2589300.00%
UBER220708C000300002022-06-30 11:04AM EDT2022-07-080.020.000.02+0.01+100.00%10197106.25%
UBER220715C000300002022-06-30 3:50PM EDT2022-07-150.020.010.020.00-1,2778,27282.03%
UBER220722C000300002022-06-29 3:40PM EDT2022-07-220.030.000.030.00-147867.19%
UBER220729C000300002022-06-30 3:36PM EDT2022-07-290.020.010.06-0.02-50.00%425866.41%
UBER220805C000300002022-06-30 12:02PM EDT2022-08-050.100.060.15-0.03-23.08%341072.27%
UBER220819C000300002022-06-30 3:48PM EDT2022-08-190.180.150.18-0.06-25.00%2,67812,13667.19%
UBER220916C000300002022-06-30 3:12PM EDT2022-09-160.320.310.35-0.13-28.89%3168,93063.67%
UBER221021C000300002022-06-30 3:16PM EDT2022-10-210.540.530.58-0.14-20.59%5605,92561.47%
UBER221118C000300002022-06-30 2:47PM EDT2022-11-180.830.740.79-0.16-16.16%952,22261.13%
UBER221216C000300002022-06-30 1:57PM EDT2022-12-160.980.931.01-0.19-16.24%281,28060.79%
UBER230120C000300002022-06-30 3:30PM EDT2023-01-201.191.111.22-0.20-14.39%19015,73759.38%
UBER230519C000300002022-06-30 12:29PM EDT2023-05-192.201.982.07-0.07-3.08%72,94459.96%
UBER230616C000300002022-06-30 2:20PM EDT2023-06-162.322.142.34-0.23-9.02%103,49160.40%
UBER240119C000300002022-06-30 3:52PM EDT2024-01-193.373.303.50-0.23-6.39%1319,17559.23%
UBER240621C000300002022-06-30 3:21PM EDT2024-06-214.103.804.25-0.37-8.28%53258.01%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701P000300002022-06-30 1:50PM EDT2022-07-019.219.409.70+1.86+25.31%31300.00%
UBER220708P000300002022-06-30 1:50PM EDT2022-07-089.309.459.70+0.45+5.08%24126.56%
UBER220715P000300002022-06-30 2:10PM EDT2022-07-159.359.459.70+0.69+7.97%2611,94592.19%
UBER220722P000300002022-06-28 1:22PM EDT2022-07-227.789.409.750.00-1676.56%
UBER220729P000300002022-06-27 1:06PM EDT2022-07-297.359.459.700.00-1666.41%
UBER220805P000300002022-06-29 11:02AM EDT2022-08-058.509.509.850.00-1075.98%
UBER220819P000300002022-06-30 10:37AM EDT2022-08-199.809.609.80+1.06+12.13%16229666.80%
UBER220916P000300002022-06-29 1:43PM EDT2022-09-168.949.659.900.00-512,29358.50%
UBER221021P000300002022-06-21 2:55PM EDT2022-10-218.929.8510.050.00-297,11056.25%
UBER221118P000300002022-06-29 3:34PM EDT2022-11-189.3510.0010.200.00-4022555.23%
UBER221216P000300002022-06-30 10:37AM EDT2022-12-1610.3010.1510.35+2.10+25.61%1642,81554.49%
UBER230120P000300002022-06-30 11:58AM EDT2023-01-2010.1410.2010.45+0.54+5.62%420,63751.32%
UBER230519P000300002022-06-29 9:47AM EDT2023-05-1910.0010.8011.050.00-11,24750.64%
UBER230616P000300002022-06-30 10:28AM EDT2023-06-1611.1711.0011.15+1.10+10.92%18,13150.76%
UBER240119P000300002022-06-30 2:07PM EDT2024-01-1911.6011.6511.85+0.47+4.22%4015,35848.24%
UBER240621P000300002022-06-30 2:23PM EDT2024-06-2112.0010.5513.50+1.42+13.42%72257.50%