Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.02+0.60 (+2.29%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220930C000350002022-09-28 12:47PM EDT2022-09-300.010.000.02-0.03-75.00%1941206.25%
UBER221007C000350002022-09-29 2:16PM EDT2022-10-070.010.000.030.00-2487678.13%
UBER221014C000350002022-09-29 3:59PM EDT2022-10-140.030.020.030.00-9666260.94%
UBER221021C000350002022-09-30 10:33AM EDT2022-10-210.070.050.07+0.01+16.67%728,84158.01%
UBER221028C000350002022-09-30 10:35AM EDT2022-10-280.120.110.130.00-134057.81%
UBER221104C000350002022-09-29 3:44PM EDT2022-11-040.240.210.340.00-45563.18%
UBER221118C000350002022-09-30 10:30AM EDT2022-11-180.500.460.51+0.06+13.64%7426,97163.18%
UBER221216C000350002022-09-30 10:46AM EDT2022-12-160.790.770.80+0.10+14.49%5645,29059.52%
UBER230120C000350002022-09-30 10:36AM EDT2023-01-201.271.161.23+0.18+16.51%25132,87958.28%
UBER230317C000350002022-09-30 10:39AM EDT2023-03-172.011.891.98+0.30+17.54%75,39959.28%
UBER230519C000350002022-09-29 3:39PM EDT2023-05-192.472.632.700.00-3022,54659.69%
UBER230616C000350002022-09-30 10:45AM EDT2023-06-162.902.903.00+0.22+8.21%639,24459.64%
UBER240119C000350002022-09-30 10:38AM EDT2024-01-194.854.704.85+0.40+8.99%27,59759.03%
UBER240621C000350002022-09-29 1:50PM EDT2024-06-215.345.806.050.00-1133159.44%
UBER250117C000350002022-09-29 12:10PM EDT2025-01-176.896.858.200.00-4037961.34%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220930P000350002022-09-27 3:58PM EDT2022-09-307.407.908.100.00-735235.94%
UBER221007P000350002022-09-29 2:14PM EDT2022-10-078.917.908.000.00-326783.59%
UBER221014P000350002022-09-30 10:33AM EDT2022-10-147.757.908.10-0.75-8.82%622760.94%
UBER221021P000350002022-09-29 3:08PM EDT2022-10-218.857.908.050.00-473,38260.55%
UBER221028P000350002022-09-22 10:45AM EDT2022-10-286.217.908.150.00-51462.89%
UBER221118P000350002022-09-29 3:10PM EDT2022-11-189.128.308.400.00-103,36058.50%
UBER221216P000350002022-09-29 11:36AM EDT2022-12-168.858.508.650.00-81,33654.20%
UBER230120P000350002022-09-29 12:07PM EDT2023-01-209.158.808.950.00-946,32552.05%
UBER230317P000350002022-09-29 11:05AM EDT2023-03-179.609.359.500.00-11,31351.83%
UBER230519P000350002022-09-29 10:14AM EDT2023-05-1910.059.809.900.00-12,88550.49%
UBER230616P000350002022-09-29 2:50PM EDT2023-06-1610.7310.0010.150.00-98,33450.70%
UBER240119P000350002022-09-27 1:03PM EDT2024-01-1910.9511.0511.200.00-285,30046.36%
UBER240621P000350002022-09-23 9:44AM EDT2024-06-2111.2011.6012.000.00-1038246.06%
UBER250117P000350002022-09-27 12:05PM EDT2025-01-1712.1012.1512.550.00-130743.27%