Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,669.30 +311.98 (+1.61%) CMC Crypto 200
449.69 +6.26 (+1.41%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:32.50
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220930C00032500 | 2022-09-30 2:16PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 500 | 143.75% |
| UBER221007C00032500 | 2022-09-30 1:27PM EDT | 2022-10-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 960 | 63.28% |
| UBER221014C00032500 | 2022-09-30 9:58AM EDT | 2022-10-14 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 12 | 274 | 55.86% |
| UBER221021C00032500 | 2022-09-30 2:14PM EDT | 2022-10-21 | 0.16 | 0.16 | 0.16 | +0.01 | +6.67% | 422 | 18,617 | 55.66% |
| UBER221028C00032500 | 2022-09-30 2:31PM EDT | 2022-10-28 | 0.32 | 0.29 | 0.32 | +0.10 | +45.45% | 27 | 230 | 58.01% |
| UBER221104C00032500 | 2022-09-30 1:39PM EDT | 2022-11-04 | 0.55 | 0.58 | 0.66 | +0.05 | +10.00% | 6 | 6 | 66.21% |
| UBER221118C00032500 | 2022-09-30 2:34PM EDT | 2022-11-18 | 0.88 | 0.88 | 0.89 | +0.09 | +11.39% | 544 | 11,677 | 64.84% |
| UBER221216C00032500 | 2022-09-30 1:20PM EDT | 2022-12-16 | 1.28 | 1.29 | 1.33 | +0.11 | +9.40% | 103 | 4,935 | 62.01% |
| UBER230317C00032500 | 2022-09-30 2:19PM EDT | 2023-03-17 | 2.58 | 2.59 | 2.67 | +0.21 | +8.86% | 51 | 5,007 | 61.40% |
| UBER230519C00032500 | 2022-09-30 1:23PM EDT | 2023-05-19 | 3.35 | 3.30 | 3.45 | +0.29 | +9.48% | 18 | 11,787 | 61.26% |
| UBER230616C00032500 | 2022-09-30 1:34PM EDT | 2023-06-16 | 3.65 | 3.60 | 3.70 | +0.34 | +10.27% | 3 | 6,076 | 60.91% |
| UBER240119C00032500 | 2022-09-30 10:14AM EDT | 2024-01-19 | 5.55 | 5.50 | 5.60 | +0.55 | +11.00% | 15 | 2,571 | 60.43% |
| UBER240621C00032500 | 2022-09-30 11:48AM EDT | 2024-06-21 | 6.60 | 6.50 | 6.85 | +0.45 | +7.32% | 120 | 860 | 60.55% |
| UBER250117C00032500 | 2022-09-27 9:30AM EDT | 2025-01-17 | 8.45 | 7.60 | 8.00 | 0.00 | - | 5 | 45 | 59.49% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220930P00032500 | 2022-09-29 10:01AM EDT | 2022-09-30 | 5.45 | 5.40 | 5.50 | 0.00 | - | 14 | 134 | 0.00% |
| UBER221007P00032500 | 2022-09-29 2:59PM EDT | 2022-10-07 | 5.95 | 5.40 | 5.50 | -0.56 | -8.60% | 1 | 189 | 0.00% |
| UBER221014P00032500 | 2022-09-29 3:01PM EDT | 2022-10-14 | 6.48 | 5.45 | 5.55 | 0.00 | - | 15 | 219 | 44.92% |
| UBER221021P00032500 | 2022-09-30 2:17PM EDT | 2022-10-21 | 5.65 | 5.55 | 5.65 | -0.65 | -10.32% | 368 | 18,575 | 51.95% |
| UBER221028P00032500 | 2022-09-28 10:02AM EDT | 2022-10-28 | 5.35 | 5.60 | 5.80 | 0.00 | - | 1 | 458 | 55.86% |
| UBER221118P00032500 | 2022-09-30 2:15PM EDT | 2022-11-18 | 6.24 | 6.15 | 6.25 | -0.46 | -6.87% | 9 | 15,177 | 57.91% |
| UBER221216P00032500 | 2022-09-29 9:51AM EDT | 2022-12-16 | 6.50 | 6.50 | 6.60 | 0.00 | - | 259 | 3,749 | 55.23% |
| UBER230317P00032500 | 2022-09-29 10:23AM EDT | 2023-03-17 | 7.65 | 7.50 | 7.60 | 0.00 | - | 13 | 330 | 52.73% |
| UBER230519P00032500 | 2022-09-29 3:08PM EDT | 2023-05-19 | 8.70 | 8.05 | 8.15 | 0.00 | - | 14 | 6,472 | 51.71% |
| UBER230616P00032500 | 2022-09-30 2:14PM EDT | 2023-06-16 | 8.28 | 8.25 | 8.35 | -0.02 | -0.24% | 11 | 9,132 | 51.12% |
| UBER240119P00032500 | 2022-09-26 11:58AM EDT | 2024-01-19 | 9.30 | 9.40 | 9.55 | 0.00 | - | 1 | 19,957 | 48.02% |
| UBER240621P00032500 | 2022-09-08 1:17PM EDT | 2024-06-21 | 8.63 | 10.05 | 10.25 | 0.00 | - | 1 | 45 | 46.70% |
| UBER250117P00032500 | 2022-09-30 2:03PM EDT | 2025-01-17 | 10.77 | 10.50 | 11.25 | +0.22 | +2.09% | 35 | 26 | 46.59% |
© 2022 Yahoo. All rights reserved.
