Singapore markets close in 6 hours 43 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.19+2.47 (+9.24%)
At close: 04:00PM EDT
29.10 -0.09 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221007C000400002022-09-20 10:03AM EDT2022-10-070.060.000.010.00-52269131.25%
UBER221014C000400002022-09-27 9:30AM EDT2022-10-140.010.000.030.00-135481.25%
UBER221021C000400002022-10-04 3:42PM EDT2022-10-210.020.010.020.00-3310,18862.50%
UBER221028C000400002022-10-04 1:50PM EDT2022-10-280.020.020.04-0.01-33.33%2214557.81%
UBER221104C000400002022-10-04 3:43PM EDT2022-11-040.090.090.10+0.03+50.00%244961.33%
UBER221118C000400002022-10-04 3:53PM EDT2022-11-180.200.180.22+0.11+122.22%73317,01259.18%
UBER221216C000400002022-10-04 3:46PM EDT2022-12-160.420.420.45+0.19+82.61%1984,09456.45%
UBER230120C000400002022-10-04 3:56PM EDT2023-01-200.780.740.79+0.33+73.33%78452,69155.03%
UBER230317C000400002022-10-04 3:41PM EDT2023-03-171.401.451.51+0.45+47.37%1015,71956.89%
UBER230519C000400002022-10-04 3:07PM EDT2023-05-192.022.122.20+0.56+38.36%97,62656.98%
UBER230616C000400002022-10-04 3:57PM EDT2023-06-162.462.422.51+0.76+44.71%31820,23257.23%
UBER240119C000400002022-10-04 3:26PM EDT2024-01-194.224.304.45+0.86+25.60%25913,59157.10%
UBER240621C000400002022-10-03 10:09AM EDT2024-06-214.405.355.700.00-1048057.17%
UBER250117C000400002022-10-03 3:26PM EDT2025-01-175.656.007.400.00-383856.14%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221007P000400002022-09-30 9:48AM EDT2022-10-0713.4010.7010.950.00-10148.44%
UBER221014P000400002022-10-03 12:23PM EDT2022-10-1413.6010.6510.900.00-771107.03%
UBER221021P000400002022-09-27 10:03AM EDT2022-10-2111.7210.6511.00-0.28-2.33%3362.50%
UBER221028P000400002022-10-04 2:59PM EDT2022-10-2811.1210.6510.90-2.38-17.63%121068.95%
UBER221118P000400002022-10-04 3:41PM EDT2022-11-1811.1110.8011.00-2.18-16.40%1020550.39%
UBER221216P000400002022-09-30 12:41PM EDT2022-12-1613.1511.0011.150.00-129152.83%
UBER230120P000400002022-10-04 2:08PM EDT2023-01-2011.8011.1511.35-1.75-12.92%22538,77449.37%
UBER230317P000400002022-10-03 10:50AM EDT2023-03-1713.8811.6511.850.00-15849.71%
UBER230519P000400002022-09-29 1:02PM EDT2023-05-1914.5012.1012.250.00-1632,72047.85%
UBER230616P000400002022-10-04 12:38PM EDT2023-06-1612.7412.2512.45-1.41-9.96%324,03047.66%
UBER240119P000400002022-10-04 3:50PM EDT2024-01-1913.5013.4013.65-1.80-11.76%1614,29845.17%
UBER240621P000400002022-09-28 11:13AM EDT2024-06-2115.1313.8514.400.00-214144.37%
UBER250117P000400002022-09-27 9:49AM EDT2025-01-1715.2014.2015.300.00--1543.62%