UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:35.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602C000350002023-05-26 1:31PM EDT2023-06-023.403.453.60+0.30+9.68%1855855.47%
UBER230609C000350002023-05-26 3:29PM EDT2023-06-093.703.603.75+0.40+12.12%5641048.73%
UBER230616C000350002023-05-26 3:53PM EDT2023-06-163.803.803.90+0.28+7.95%12416,05646.29%
UBER230623C000350002023-05-26 3:04PM EDT2023-06-234.153.954.05+0.50+13.70%710045.17%
UBER230630C000350002023-05-26 2:05PM EDT2023-06-304.014.104.20+0.51+14.57%68544.68%
UBER230721C000350002023-05-26 2:26PM EDT2023-07-214.584.504.65+0.28+6.51%3910,15944.78%
UBER230818C000350002023-05-26 3:36PM EDT2023-08-185.355.305.40+0.25+4.90%4844,57348.51%
UBER230915C000350002023-05-26 3:51PM EDT2023-09-155.805.755.85+0.20+3.57%2078,17348.02%
UBER231215C000350002023-05-25 12:38PM EDT2023-12-156.857.257.400.00-227450.71%
UBER240119C000350002023-05-26 2:36PM EDT2024-01-197.907.707.90+0.40+5.33%9415,30050.37%
UBER240419C000350002023-05-26 3:23PM EDT2024-04-198.918.758.95-1.14-11.34%111650.76%
UBER240621C000350002023-05-26 10:19AM EDT2024-06-219.569.459.60+0.31+3.35%301,95151.18%
UBER240719C000350002023-05-24 10:39AM EDT2024-07-199.759.709.900.00-811251.29%
UBER250117C000350002023-05-26 3:48PM EDT2025-01-1711.4011.2511.65+0.60+5.56%135,60452.15%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602P000350002023-05-26 3:50PM EDT2023-06-020.060.040.05-0.05-45.45%27388442.58%
UBER230609P000350002023-05-26 3:22PM EDT2023-06-090.140.150.17-0.11-44.00%3583340.63%
UBER230616P000350002023-05-26 3:50PM EDT2023-06-160.320.290.32-0.08-20.00%4822,60140.72%
UBER230623P000350002023-05-26 2:02PM EDT2023-06-230.430.400.44-0.12-21.82%60330539.75%
UBER230630P000350002023-05-26 2:11PM EDT2023-06-300.520.520.55-0.15-22.39%9041238.92%
UBER230721P000350002023-05-26 3:56PM EDT2023-07-210.870.840.87-0.12-12.12%11914,43137.94%
UBER230818P000350002023-05-26 3:37PM EDT2023-08-181.521.491.51-0.14-8.43%432,12141.60%
UBER230915P000350002023-05-26 2:49PM EDT2023-09-151.791.801.84-0.20-10.05%812,97340.53%
UBER231215P000350002023-05-26 11:33AM EDT2023-12-152.872.882.93-0.23-7.42%12,05340.87%
UBER240119P000350002023-05-26 11:50AM EDT2024-01-193.193.153.20-0.16-4.78%511,42040.16%
UBER240419P000350002023-05-18 3:44PM EDT2024-04-193.603.803.900.00-574,55639.47%
UBER240621P000350002023-05-25 12:54PM EDT2024-06-214.604.254.350.00-11,33139.27%
UBER240719P000350002023-05-18 12:07PM EDT2024-07-194.344.404.500.00-21138.94%
UBER250117P000350002023-05-24 2:49PM EDT2025-01-175.705.405.500.00-382,57638.11%