Singapore markets close in 6 hours 4 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.40-0.52 (-1.93%)
At close: 04:00PM EST
26.30 -0.10 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221209C000300002022-12-07 3:52PM EST2022-12-090.020.010.02-0.01-33.33%5304,29385.94%
UBER221216C000300002022-12-07 3:59PM EST2022-12-160.110.120.13-0.12-52.17%1,07615,34362.50%
UBER221223C000300002022-12-07 3:59PM EST2022-12-230.230.220.26-0.12-34.29%10963556.74%
UBER221230C000300002022-12-07 3:58PM EST2022-12-300.360.330.36-0.12-25.00%2287,54053.52%
UBER230106C000300002022-12-07 3:17PM EST2023-01-060.460.450.50-0.13-22.03%17952652.93%
UBER230113C000300002022-12-07 2:03PM EST2023-01-130.600.600.68-0.15-20.00%2314154.00%
UBER230120C000300002022-12-07 3:50PM EST2023-01-200.770.760.80-0.14-15.38%1,32737,82154.15%
UBER230217C000300002022-12-07 3:58PM EST2023-02-171.511.501.54-0.24-13.71%6135,08359.91%
UBER230317C000300002022-12-07 3:15PM EST2023-03-171.851.861.93-0.25-11.90%4606,13857.96%
UBER230519C000300002022-12-07 3:43PM EST2023-05-192.862.802.90-0.23-7.44%604,48959.23%
UBER230616C000300002022-12-07 3:54PM EST2023-06-163.203.103.25-0.22-6.43%1,0974,73659.01%
UBER240119C000300002022-12-07 1:26PM EST2024-01-195.155.155.30-0.35-6.36%16112,05958.81%
UBER240621C000300002022-12-07 12:08PM EST2024-06-216.126.256.45-0.53-7.97%1,8711,59258.81%
UBER250117C000300002022-12-07 11:45AM EST2025-01-177.627.558.10-0.38-4.75%55,62160.10%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221209P000300002022-12-07 3:29PM EST2022-12-093.603.503.70+0.55+18.03%718350.00%
UBER221216P000300002022-12-07 3:49PM EST2022-12-163.653.603.75+0.47+14.78%878,59155.08%
UBER221223P000300002022-12-07 3:03PM EST2022-12-233.803.653.85+0.50+15.15%79757.42%
UBER221230P000300002022-12-07 3:51PM EST2022-12-303.903.753.95+0.66+20.37%311153.81%
UBER230106P000300002022-12-01 2:02PM EST2023-01-062.553.904.050.00-205451.81%
UBER230113P000300002022-12-07 1:04PM EST2023-01-134.274.004.20+1.14+36.42%1352.49%
UBER230120P000300002022-12-07 3:52PM EST2023-01-204.204.154.25+0.39+10.24%1,35724,99949.85%
UBER230217P000300002022-12-07 3:53PM EST2023-02-174.804.804.90+0.42+9.59%551,37953.71%
UBER230317P000300002022-12-07 3:34PM EST2023-03-175.125.055.20+0.27+5.57%515,79250.93%
UBER230519P000300002022-12-07 10:10AM EST2023-05-195.805.805.90+0.20+3.57%102,83750.61%
UBER230616P000300002022-12-07 3:44PM EST2023-06-166.066.006.15+0.42+7.45%1,0369,88350.76%
UBER240119P000300002022-12-07 9:40AM EST2024-01-197.207.257.45+0.06+0.84%519,22746.46%
UBER240621P000300002022-12-07 10:38AM EST2024-06-218.008.008.15+0.78+10.80%3597844.96%
UBER250117P000300002022-12-07 3:18PM EST2025-01-178.808.409.00+0.70+8.64%22,35243.93%