Singapore markets open in 6 hours 47 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.51-1.36 (-3.17%)
At close: 04:00PM EST
41.48 -0.03 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220121C000350002022-01-14 12:36PM EST2022-01-215.806.506.65-2.25-27.95%5760,92577.34%
UBER220128C000350002022-01-14 12:58PM EST2022-01-285.856.607.00-2.68-31.42%61674.32%
UBER220204C000350002022-01-14 2:27PM EST2022-02-046.256.607.15-2.95-32.07%41664.16%
UBER220211C000350002022-01-13 11:31AM EST2022-02-119.117.057.400.00-2369.34%
UBER220218C000350002022-01-14 3:38PM EST2022-02-187.207.207.40-1.44-16.67%926,96364.21%
UBER220318C000350002022-01-14 3:10PM EST2022-03-187.297.657.95-2.12-22.53%4902,03458.47%
UBER220414C000350002022-01-14 1:57PM EST2022-04-147.758.058.25-1.82-19.02%371,10854.69%
UBER220520C000350002022-01-14 3:37PM EST2022-05-208.758.758.90-1.60-15.46%1619255.20%
UBER220617C000350002022-01-14 12:38PM EST2022-06-178.509.009.40-2.00-19.05%25,62354.27%
UBER220715C000350002022-01-14 2:06PM EST2022-07-159.019.359.55-1.89-17.34%118852.56%
UBER220916C000350002022-01-14 2:37PM EST2022-09-169.7510.1510.40-1.74-15.14%1843052.69%
UBER230120C000350002022-01-14 3:27PM EST2023-01-2011.4011.4011.65-1.09-8.73%6214,49451.73%
UBER230519C000350002022-01-14 1:26PM EST2023-05-1912.7012.3013.10-2.50-16.45%104352.27%
UBER230616C000350002022-01-11 1:51PM EST2023-06-1614.4511.9514.050.00-11052.65%
UBER240119C000350002022-01-14 3:37PM EST2024-01-1914.5014.1014.65-1.30-8.23%987751.15%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220121P000350002022-01-14 3:45PM EST2022-01-210.060.030.06+0.02+50.00%1,23854,06771.88%
UBER220128P000350002022-01-14 3:57PM EST2022-01-280.150.120.15+0.08+114.29%1111,14861.13%
UBER220204P000350002022-01-14 2:17PM EST2022-02-040.310.240.29+0.17+121.43%1053558.40%
UBER220211P000350002022-01-14 2:37PM EST2022-02-110.700.560.65+0.31+79.49%26442465.23%
UBER220218P000350002022-01-14 3:49PM EST2022-02-180.710.680.72+0.18+33.96%30828,17061.33%
UBER220225P000350002022-01-14 3:57PM EST2022-02-250.800.510.67+0.23+40.35%32952.49%
UBER220318P000350002022-01-14 3:54PM EST2022-03-181.131.091.15+0.22+24.18%14626,01354.93%
UBER220414P000350002022-01-14 3:35PM EST2022-04-141.561.471.55+0.37+31.09%321,31852.54%
UBER220520P000350002022-01-14 3:39PM EST2022-05-202.222.102.20+0.50+29.07%10626353.03%
UBER220617P000350002022-01-14 3:10PM EST2022-06-172.592.422.53+0.62+31.47%3844,25251.78%
UBER220715P000350002022-01-14 3:06PM EST2022-07-152.792.692.80+0.56+25.11%72,99250.51%
UBER220916P000350002022-01-14 2:44PM EST2022-09-163.563.353.50+0.69+24.04%107,08450.34%
UBER230120P000350002022-01-14 2:31PM EST2023-01-204.734.454.65+0.73+18.25%8048,28049.16%
UBER230519P000350002022-01-14 12:43PM EST2023-05-195.755.355.55+0.95+19.79%137148.34%
UBER230616P000350002022-01-06 12:40PM EST2023-06-165.255.455.700.00-61,85547.93%
UBER240119P000350002022-01-12 1:02PM EST2024-01-196.006.407.050.00-203,65347.05%