UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:40.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602C000400002023-05-26 3:59PM EDT2023-06-020.200.190.22+0.01+5.26%16,4093,72041.21%
UBER230609C000400002023-05-26 3:55PM EDT2023-06-090.470.440.50+0.07+17.50%4501,19739.01%
UBER230616C000400002023-05-26 3:59PM EDT2023-06-160.690.680.72+0.07+11.29%2,83744,09937.99%
UBER230623C000400002023-05-26 3:30PM EDT2023-06-230.890.860.91+0.12+15.58%1533937.45%
UBER230630C000400002023-05-26 3:48PM EDT2023-06-301.061.061.11+0.11+11.58%13228137.84%
UBER230707C000400002023-05-26 3:25PM EDT2023-07-071.271.171.26+0.17+15.45%271137.40%
UBER230721C000400002023-05-26 3:59PM EDT2023-07-211.541.561.58+0.11+7.69%2,49115,71437.77%
UBER230818C000400002023-05-26 3:35PM EDT2023-08-182.512.502.53+0.18+7.73%7614,29943.85%
UBER230915C000400002023-05-26 3:25PM EDT2023-09-153.002.953.00+0.22+7.91%17060,05743.46%
UBER231215C000400002023-05-26 3:00PM EDT2023-12-154.684.554.65+0.26+5.88%184,94146.64%
UBER240119C000400002023-05-26 3:42PM EDT2024-01-195.155.005.15+0.45+9.57%3518,53047.11%
UBER240419C000400002023-05-26 11:53AM EDT2024-04-196.206.156.25+0.20+3.33%33,91247.64%
UBER240621C000400002023-05-26 3:42PM EDT2024-06-217.036.907.00+0.48+7.33%1512,11448.41%
UBER240719C000400002023-05-26 10:04AM EDT2024-07-197.287.157.35+0.53+7.85%655448.93%
UBER250117C000400002023-05-26 3:47PM EDT2025-01-179.008.809.05+0.25+2.86%144,04049.70%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230602P000400002023-05-26 12:53PM EDT2023-06-021.791.681.75-0.34-15.96%8041239.65%
UBER230609P000400002023-05-26 2:38PM EDT2023-06-091.801.901.98-0.53-22.75%28536.13%
UBER230616P000400002023-05-26 3:52PM EDT2023-06-162.192.132.17-0.33-13.10%1555,29434.86%
UBER230623P000400002023-05-23 2:32PM EDT2023-06-232.252.272.350.00-111334.62%
UBER230630P000400002023-05-26 12:00PM EDT2023-06-302.492.382.51-0.33-11.70%1411234.42%
UBER230707P000400002023-05-25 11:46AM EDT2023-07-073.182.502.640.00--133.94%
UBER230721P000400002023-05-26 3:37PM EDT2023-07-212.852.812.85-0.55-16.18%1821,57832.91%
UBER230818P000400002023-05-26 2:14PM EDT2023-08-183.603.603.65-0.30-7.69%143,02537.92%
UBER230915P000400002023-05-26 2:50PM EDT2023-09-153.853.904.00-0.35-8.33%423,25936.91%
UBER231215P000400002023-05-26 2:25PM EDT2023-12-155.025.055.15-0.41-7.55%53,11837.43%
UBER240119P000400002023-05-26 3:39PM EDT2024-01-195.405.355.45-0.33-5.76%1613,87536.98%
UBER240419P000400002023-05-26 11:13AM EDT2024-04-196.056.056.15+0.25+4.31%414136.24%
UBER240621P000400002023-05-25 3:52PM EDT2024-06-216.806.506.600.00-111,71636.04%
UBER240719P000400002023-05-26 1:00PM EDT2024-07-196.706.656.75+0.10+1.52%115235.73%
UBER250117P000400002023-05-26 1:02PM EDT2025-01-177.757.707.80-0.35-4.32%268635.20%