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
6,888.68 +7.09 (+0.10%) BTC-USD
19,959.21 +738.50 (+3.84%) CMC Crypto 200
454.67 +11.24 (+2.53%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:35.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220930C00035000 | 2022-09-28 12:47PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 941 | 206.25% |
| UBER221007C00035000 | 2022-09-29 2:16PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 876 | 78.13% |
| UBER221014C00035000 | 2022-09-29 3:59PM EDT | 2022-10-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 96 | 662 | 60.94% |
| UBER221021C00035000 | 2022-09-30 10:33AM EDT | 2022-10-21 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 7 | 28,841 | 58.01% |
| UBER221028C00035000 | 2022-09-30 10:35AM EDT | 2022-10-28 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 340 | 57.81% |
| UBER221104C00035000 | 2022-09-29 3:44PM EDT | 2022-11-04 | 0.24 | 0.21 | 0.34 | 0.00 | - | 4 | 55 | 63.18% |
| UBER221118C00035000 | 2022-09-30 10:30AM EDT | 2022-11-18 | 0.50 | 0.46 | 0.51 | +0.06 | +13.64% | 74 | 26,971 | 63.18% |
| UBER221216C00035000 | 2022-09-30 10:46AM EDT | 2022-12-16 | 0.79 | 0.77 | 0.80 | +0.10 | +14.49% | 564 | 5,290 | 59.52% |
| UBER230120C00035000 | 2022-09-30 10:36AM EDT | 2023-01-20 | 1.27 | 1.16 | 1.23 | +0.18 | +16.51% | 251 | 32,879 | 58.28% |
| UBER230317C00035000 | 2022-09-30 10:39AM EDT | 2023-03-17 | 2.01 | 1.89 | 1.98 | +0.30 | +17.54% | 7 | 5,399 | 59.28% |
| UBER230519C00035000 | 2022-09-29 3:39PM EDT | 2023-05-19 | 2.47 | 2.63 | 2.70 | 0.00 | - | 302 | 2,546 | 59.69% |
| UBER230616C00035000 | 2022-09-30 10:45AM EDT | 2023-06-16 | 2.90 | 2.90 | 3.00 | +0.22 | +8.21% | 63 | 9,244 | 59.64% |
| UBER240119C00035000 | 2022-09-30 10:38AM EDT | 2024-01-19 | 4.85 | 4.70 | 4.85 | +0.40 | +8.99% | 2 | 7,597 | 59.03% |
| UBER240621C00035000 | 2022-09-29 1:50PM EDT | 2024-06-21 | 5.34 | 5.80 | 6.05 | 0.00 | - | 11 | 331 | 59.44% |
| UBER250117C00035000 | 2022-09-29 12:10PM EDT | 2025-01-17 | 6.89 | 6.85 | 8.20 | 0.00 | - | 40 | 379 | 61.34% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220930P00035000 | 2022-09-27 3:58PM EDT | 2022-09-30 | 7.40 | 7.90 | 8.10 | 0.00 | - | 7 | 35 | 235.94% |
| UBER221007P00035000 | 2022-09-29 2:14PM EDT | 2022-10-07 | 8.91 | 7.90 | 8.00 | 0.00 | - | 3 | 267 | 83.59% |
| UBER221014P00035000 | 2022-09-30 10:33AM EDT | 2022-10-14 | 7.75 | 7.90 | 8.10 | -0.75 | -8.82% | 62 | 27 | 60.94% |
| UBER221021P00035000 | 2022-09-29 3:08PM EDT | 2022-10-21 | 8.85 | 7.90 | 8.05 | 0.00 | - | 47 | 3,382 | 60.55% |
| UBER221028P00035000 | 2022-09-22 10:45AM EDT | 2022-10-28 | 6.21 | 7.90 | 8.15 | 0.00 | - | 5 | 14 | 62.89% |
| UBER221118P00035000 | 2022-09-29 3:10PM EDT | 2022-11-18 | 9.12 | 8.30 | 8.40 | 0.00 | - | 10 | 3,360 | 58.50% |
| UBER221216P00035000 | 2022-09-29 11:36AM EDT | 2022-12-16 | 8.85 | 8.50 | 8.65 | 0.00 | - | 8 | 1,336 | 54.20% |
| UBER230120P00035000 | 2022-09-29 12:07PM EDT | 2023-01-20 | 9.15 | 8.80 | 8.95 | 0.00 | - | 9 | 46,325 | 52.05% |
| UBER230317P00035000 | 2022-09-29 11:05AM EDT | 2023-03-17 | 9.60 | 9.35 | 9.50 | 0.00 | - | 1 | 1,313 | 51.83% |
| UBER230519P00035000 | 2022-09-29 10:14AM EDT | 2023-05-19 | 10.05 | 9.80 | 9.90 | 0.00 | - | 1 | 2,885 | 50.49% |
| UBER230616P00035000 | 2022-09-29 2:50PM EDT | 2023-06-16 | 10.73 | 10.00 | 10.15 | 0.00 | - | 9 | 8,334 | 50.70% |
| UBER240119P00035000 | 2022-09-27 1:03PM EDT | 2024-01-19 | 10.95 | 11.05 | 11.20 | 0.00 | - | 28 | 5,300 | 46.36% |
| UBER240621P00035000 | 2022-09-23 9:44AM EDT | 2024-06-21 | 11.20 | 11.60 | 12.00 | 0.00 | - | 10 | 382 | 46.06% |
| UBER250117P00035000 | 2022-09-27 12:05PM EDT | 2025-01-17 | 12.10 | 12.15 | 12.55 | 0.00 | - | 1 | 307 | 43.27% |
© 2022 Yahoo. All rights reserved.
