Singapore markets open in 5 hours 48 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.51-1.36 (-3.17%)
At close: 04:00PM EST
41.48 -0.03 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220121C000300002022-01-14 3:38PM EST2022-01-2111.4511.5011.70-1.70-12.93%48,584140.63%
UBER220128C000300002022-01-14 2:40PM EST2022-01-2810.9511.5011.80-2.35-17.67%12103.91%
UBER220211C000300002022-01-07 3:08PM EST2022-02-1112.0011.6011.900.00-1180.86%
UBER220218C000300002022-01-14 3:46PM EST2022-02-1811.6011.7011.95-2.04-14.96%222776.95%
UBER220318C000300002022-01-14 3:36PM EST2022-03-1812.0011.9012.05-1.75-12.73%81,67863.18%
UBER220414C000300002022-01-14 3:53PM EST2022-04-1412.1212.1012.35-2.23-15.54%22759.91%
UBER220520C000300002022-01-14 12:13PM EST2022-05-2012.1514.0514.25-1.15-8.65%-4184.55%
UBER220617C000300002022-01-14 2:01PM EST2022-06-1712.4512.7512.95-1.75-12.32%2175756.93%
UBER220715C000300002022-01-14 3:03PM EST2022-07-1512.6512.9513.15-1.90-13.06%116655.32%
UBER220916C000300002022-01-14 1:00PM EST2022-09-1612.8513.5513.80-2.13-14.22%555255.13%
UBER230120C000300002022-01-14 1:31PM EST2023-01-2013.9014.5515.15-2.65-16.01%483,71255.32%
UBER230519C000300002022-01-10 2:29PM EST2023-05-1916.2215.4016.250.00-22155.37%
UBER230616C000300002022-01-14 3:10PM EST2023-06-1615.2015.5515.95-1.80-10.59%172053.32%
UBER240119C000300002022-01-14 3:51PM EST2024-01-1917.2516.8517.35-1.65-8.73%401,39352.76%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220121P000300002022-01-14 3:55PM EST2022-01-210.010.010.020.00-2615,109107.81%
UBER220128P000300002022-01-12 1:22PM EST2022-01-280.010.020.030.00-442,07378.13%
UBER220204P000300002022-01-14 3:10PM EST2022-02-040.080.030.11+0.04+100.00%2151473.83%
UBER220211P000300002022-01-14 2:25PM EST2022-02-110.190.110.25+0.06+46.15%821875.98%
UBER220218P000300002022-01-14 2:55PM EST2022-02-180.220.190.21+0.06+37.50%801,17869.24%
UBER220225P000300002022-01-14 12:56PM EST2022-02-250.290.210.28+0.14+93.33%4566.02%
UBER220318P000300002022-01-14 3:36PM EST2022-03-180.410.370.41+0.10+32.26%11312,68660.25%
UBER220414P000300002022-01-13 11:26AM EST2022-04-140.440.570.610.00-164856.49%
UBER220520P000300002022-01-14 3:35PM EST2022-05-201.020.951.01+0.28+37.84%7156.15%
UBER220617P000300002022-01-14 10:46AM EST2022-06-171.271.151.22+0.36+39.56%121,07754.37%
UBER220715P000300002022-01-14 1:09PM EST2022-07-151.521.331.40+0.49+47.57%7423952.73%
UBER220916P000300002022-01-13 12:45PM EST2022-09-161.571.822.050.00-24,68052.47%
UBER230120P000300002022-01-14 3:27PM EST2023-01-202.732.692.85+0.37+15.68%679,93850.32%
UBER230519P000300002021-11-26 11:02AM EST2023-05-193.132.853.150.00-20020046.70%
UBER230616P000300002021-12-30 10:38AM EST2023-06-163.303.353.650.00-72,74549.10%
UBER240119P000300002022-01-12 9:47AM EST2024-01-193.974.204.500.00-290446.33%