Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.21+1.12 (+3.29%)
At close: 04:00PM EST
35.36 +0.15 (+0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220204C000400002022-01-28 3:59PM EST2022-02-040.090.090.10+0.01+12.50%6193,10661.72%
UBER220211C000400002022-01-28 3:58PM EST2022-02-110.600.620.69+0.14+30.43%6,69411,37178.42%
UBER220218C000400002022-01-28 3:59PM EST2022-02-180.800.800.82+0.16+25.00%17,01858,06269.92%
UBER220225C000400002022-01-28 3:59PM EST2022-02-250.950.920.99+0.18+23.38%18643665.19%
UBER220304C000400002022-01-28 3:47PM EST2022-03-040.971.061.17+0.06+6.59%7588462.65%
UBER220318C000400002022-01-28 3:59PM EST2022-03-181.401.381.46+0.29+26.13%8,77135,25659.72%
UBER220414C000400002022-01-28 3:48PM EST2022-04-141.811.811.91+0.30+19.87%1,4956,50555.47%
UBER220520C000400002022-01-28 3:27PM EST2022-05-202.302.482.69+0.13+5.99%98817,87655.49%
UBER220617C000400002022-01-28 3:59PM EST2022-06-172.852.822.93+0.43+17.77%68217,08353.08%
UBER220715C000400002022-01-28 3:31PM EST2022-07-153.103.053.25+0.50+19.23%21685351.39%
UBER220916C000400002022-01-28 3:36PM EST2022-09-163.733.904.10+0.36+10.68%815,80951.51%
UBER230120C000400002022-01-28 3:52PM EST2023-01-205.155.105.35+0.53+11.47%65429,40750.27%
UBER230519C000400002022-01-28 3:48PM EST2023-05-196.306.356.90+0.22+3.62%130252.27%
UBER230616C000400002022-01-28 1:27PM EST2023-06-166.256.507.60+0.05+0.81%2911,78753.38%
UBER240119C000400002022-01-28 3:42PM EST2024-01-198.008.209.25+0.24+3.09%481,89753.22%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220204P000400002022-01-28 3:48PM EST2022-02-045.264.755.00-0.54-9.31%542,01360.16%
UBER220211P000400002022-01-28 11:11AM EST2022-02-116.425.305.55-0.03-0.47%342277.44%
UBER220218P000400002022-01-28 3:51PM EST2022-02-185.755.555.75-0.80-12.21%31120,95371.83%
UBER220225P000400002022-01-28 3:48PM EST2022-02-256.025.605.95-0.14-2.27%23966.11%
UBER220304P000400002022-01-27 3:57PM EST2022-03-046.755.756.050.00-151,21562.55%
UBER220318P000400002022-01-28 3:55PM EST2022-03-186.296.106.25-0.70-10.01%9630,40558.98%
UBER220414P000400002022-01-28 3:47PM EST2022-04-146.856.556.70-0.35-4.86%101,11855.08%
UBER220520P000400002022-01-26 3:03PM EST2022-05-207.617.107.300.00-172553.17%
UBER220617P000400002022-01-28 3:52PM EST2022-06-177.657.457.65+0.15+2.00%754,90151.73%
UBER220715P000400002022-01-28 1:45PM EST2022-07-158.247.757.90-0.16-1.90%134750.17%
UBER220916P000400002022-01-28 3:59PM EST2022-09-168.548.408.65-0.31-3.50%43,99250.27%
UBER230120P000400002022-01-28 12:10PM EST2023-01-209.859.609.70-0.25-2.48%4837,67948.04%
UBER230519P000400002022-01-28 12:53PM EST2023-05-1911.1010.4511.25+0.25+2.30%362,30451.27%
UBER230616P000400002022-01-26 1:38PM EST2023-06-1611.0010.5511.300.00-153,60450.13%
UBER240119P000400002022-01-28 10:28AM EST2024-01-1913.0011.8513.70+0.85+7.00%114,04954.22%