Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.67-0.38 (-0.58%)
At close: 04:00PM EDT
65.70 +0.03 (+0.05%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240524C000500002024-05-14 2:54PM EDT2024-05-2415.3815.6015.800.00-114487.50%
UBER240531C000500002024-05-16 3:04PM EDT2024-05-3116.9715.5016.100.00-325478.13%
UBER240607C000500002024-05-09 12:39PM EDT2024-06-0718.6015.4016.250.00-12265.82%
UBER240614C000500002024-05-15 3:54PM EDT2024-06-1417.1815.7516.100.00-5563.09%
UBER240621C000500002024-05-17 3:56PM EDT2024-06-2115.9015.6516.25-0.60-3.64%796,91957.62%
UBER240719C000500002024-05-17 2:39PM EDT2024-07-1916.1016.0516.70-1.40-8.00%61,08854.20%
UBER240816C000500002024-05-17 9:38AM EDT2024-08-1617.7516.5017.20+0.34+1.95%136852.91%
UBER240920C000500002024-05-16 10:34AM EDT2024-09-2018.5517.1517.700.00-167751.81%
UBER241220C000500002024-05-16 11:09AM EDT2024-12-2020.1718.6518.950.00-319250.32%
UBER250117C000500002024-05-17 12:20PM EDT2025-01-1719.3018.8519.75-0.55-2.77%48,04750.78%
UBER250321C000500002024-05-16 11:35AM EDT2025-03-2121.3319.6521.450.00-424352.62%
UBER250620C000500002024-05-15 10:42AM EDT2025-06-2021.3221.4022.150.00-11,46152.33%
UBER251219C000500002024-05-14 10:19AM EDT2025-12-1923.5023.8525.550.00-823955.10%
UBER260116C000500002024-05-17 3:48PM EDT2026-01-1624.3523.8526.10-0.65-2.60%643954.89%
UBER260618C000500002024-05-16 3:59PM EDT2026-06-1826.5026.0027.300.00-517454.88%
UBER261218C000500002024-05-17 3:57PM EDT2026-12-1827.6526.5029.35-1.08-3.76%197253.27%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240524P000500002024-05-17 1:44PM EDT2024-05-240.010.000.020.00-274376.56%
UBER240531P000500002024-05-17 12:38PM EDT2024-05-310.020.000.11+0.01+100.00%17367.58%
UBER240607P000500002024-05-02 10:17AM EDT2024-06-070.130.000.200.00--260.74%
UBER240614P000500002024-05-08 3:25PM EDT2024-06-140.070.000.300.00--3456.64%
UBER240621P000500002024-05-17 11:05AM EDT2024-06-210.030.020.11-0.03-50.00%54,37447.85%
UBER240719P000500002024-05-15 11:21AM EDT2024-07-190.110.050.120.00-42,02936.23%
UBER240816P000500002024-05-17 2:50PM EDT2024-08-160.420.300.42+0.03+7.69%3358939.31%
UBER240920P000500002024-05-17 3:26PM EDT2024-09-200.670.650.68+0.07+11.67%21,83537.94%
UBER241220P000500002024-05-17 2:43PM EDT2024-12-201.541.521.60+0.12+8.45%262,06938.15%
UBER250117P000500002024-05-17 2:39PM EDT2025-01-171.751.741.80+0.13+8.02%1015,84237.54%
UBER250321P000500002024-05-15 3:01PM EDT2025-03-212.302.302.430.00-176237.78%
UBER250620P000500002024-05-16 3:59PM EDT2025-06-203.153.053.300.00-631,63838.05%
UBER251219P000500002024-05-08 2:23PM EDT2025-12-195.052.895.350.00-232140.30%
UBER260116P000500002024-05-15 11:38AM EDT2026-01-164.704.604.900.00-142,99037.54%
UBER260618P000500002024-05-08 10:12AM EDT2026-06-185.905.156.400.00-497938.94%
UBER261218P000500002024-05-17 1:55PM EDT2026-12-186.216.257.15-0.86-12.16%48037.35%