Singapore markets close in 5 hours 13 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.63-0.73 (-2.40%)
At close: 04:00PM EST
29.71 +0.08 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:32.50
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203C000325002023-01-30 3:56PM EST2023-02-030.040.040.06-0.12-75.00%39734257.42%
UBER230210C000325002023-01-30 3:13PM EST2023-02-100.700.650.68-0.21-23.08%11013480.76%
UBER230217C000325002023-01-30 3:52PM EST2023-02-170.800.770.80-0.30-27.27%6213,69768.46%
UBER230224C000325002023-01-30 1:02PM EST2023-02-241.020.870.91-0.13-11.30%510662.01%
UBER230303C000325002023-01-30 3:31PM EST2023-03-031.000.961.04+0.02+2.04%11512358.30%
UBER230310C000325002023-01-27 10:48AM EST2023-03-101.231.071.140.00-111255.76%
UBER230317C000325002023-01-30 3:37PM EST2023-03-171.241.191.21-0.25-16.78%70425,56153.81%
UBER230519C000325002023-01-30 3:52PM EST2023-05-192.352.312.37-0.34-12.64%18512,68253.30%
UBER230616C000325002023-01-30 3:57PM EST2023-06-162.632.612.65-0.39-12.91%1117,62051.59%
UBER230915C000325002023-01-30 3:44PM EST2023-09-153.803.653.80-0.40-9.52%26,05051.73%
UBER240119C000325002023-01-30 1:53PM EST2024-01-195.204.905.05-0.24-4.41%1,2385,87152.27%
UBER240621C000325002023-01-30 3:59PM EST2024-06-216.356.256.40-0.15-2.31%2041,04653.39%
UBER250117C000325002023-01-30 10:40AM EST2025-01-177.907.607.85-0.35-4.24%2820653.54%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203P000325002023-01-30 2:28PM EST2023-02-032.602.812.95+0.40+18.18%411764.06%
UBER230210P000325002023-01-30 3:38PM EST2023-02-103.453.453.55+0.25+7.81%412678.71%
UBER230217P000325002023-01-30 2:51PM EST2023-02-173.453.553.65+0.36+11.65%5112,37966.11%
UBER230224P000325002023-01-24 11:31AM EST2023-02-243.203.603.750.00--558.89%
UBER230303P000325002023-01-23 10:48AM EST2023-03-033.003.703.800.00--4754.49%
UBER230310P000325002023-01-27 2:48PM EST2023-03-103.303.753.900.00-353551.51%
UBER230317P000325002023-01-30 1:21PM EST2023-03-173.553.853.95+0.06+1.72%651,08550.73%
UBER230519P000325002023-01-30 1:11PM EST2023-05-194.504.754.85+0.05+1.12%194,60847.61%
UBER230616P000325002023-01-30 3:29PM EST2023-06-165.004.955.00+0.54+12.11%2610,40444.61%
UBER230915P000325002023-01-30 11:45AM EST2023-09-155.465.655.75+0.16+3.02%699242.70%
UBER240119P000325002023-01-30 10:00AM EST2024-01-196.206.356.55+0.15+2.48%11021,40041.16%
UBER240621P000325002023-01-27 2:00PM EST2024-06-216.957.207.400.00-1032840.47%
UBER250117P000325002023-01-25 2:40PM EST2025-01-178.007.908.350.00-12,37639.80%