Singapore markets close in 6 hours 53 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.49+0.56 (+1.81%)
At close: 04:00PM EST
31.95 +0.46 (+1.46%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230210C000400002023-02-01 3:58PM EST2023-02-100.080.070.08+0.03+60.00%51978986.33%
UBER230217C000400002023-02-01 3:20PM EST2023-02-170.090.070.09+0.02+28.57%4062,22165.63%
UBER230224C000400002023-02-01 2:14PM EST2023-02-240.100.100.130.00-1148458.79%
UBER230303C000400002023-02-01 2:48PM EST2023-03-030.180.120.16+0.07+63.64%4921653.61%
UBER230317C000400002023-02-01 3:58PM EST2023-03-170.210.210.22+0.03+16.67%9208,32749.12%
UBER230519C000400002023-02-01 3:23PM EST2023-05-190.930.870.93+0.21+29.17%6013,75848.83%
UBER230616C000400002023-02-01 3:42PM EST2023-06-161.201.111.14+0.20+20.00%62320,14947.07%
UBER230915C000400002023-02-01 3:30PM EST2023-09-152.152.062.14+0.28+14.97%273,62548.22%
UBER240119C000400002023-02-01 3:45PM EST2024-01-193.253.203.30+0.27+9.06%33012,56848.63%
UBER240621C000400002023-02-01 12:06PM EST2024-06-214.754.554.75+0.42+9.70%10987950.53%
UBER250117C000400002023-02-01 3:50PM EST2025-01-176.156.057.45+0.40+6.96%262,99053.86%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230203P000400002023-01-26 9:50AM EST2023-02-0310.308.458.550.00-22164.06%
UBER230217P000400002023-02-01 3:02PM EST2023-02-178.508.458.60-0.57-6.28%3723650.00%
UBER230317P000400002023-02-01 3:43PM EST2023-03-178.408.508.65-0.75-8.20%2111544.34%
UBER230519P000400002023-02-01 10:09AM EST2023-05-199.208.959.10-0.32-3.36%52,21341.65%
UBER230616P000400002023-02-01 1:52PM EST2023-06-169.689.059.20-0.69-6.65%63,87839.09%
UBER230915P000400002023-02-01 3:11PM EST2023-09-159.359.509.75-0.85-8.33%2031037.70%
UBER240119P000400002023-02-01 3:22PM EST2024-01-1910.1810.1510.40-1.12-9.91%1614,48036.40%
UBER240621P000400002023-01-31 1:08PM EST2024-06-2111.5511.0011.150.00-124735.91%
UBER250117P000400002023-01-25 3:46PM EST2025-01-1712.6011.5512.600.00-418838.73%