Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.94-1.88 (-4.97%)
At close: 04:00PM EST
35.75 -0.19 (-0.53%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220128C000500002022-01-21 1:42PM EST2022-01-280.010.010.02-0.01-50.00%261,19298.44%
UBER220204C000500002022-01-21 12:37PM EST2022-02-040.050.010.03+0.01+25.00%123,09271.88%
UBER220211C000500002022-01-21 3:49PM EST2022-02-110.090.070.10-0.09-50.00%5775373.05%
UBER220218C000500002022-01-21 3:54PM EST2022-02-180.140.110.14-0.06-30.00%85643,37767.77%
UBER220225C000500002022-01-21 2:27PM EST2022-02-250.170.150.24-0.16-48.48%820266.11%
UBER220304C000500002022-01-21 3:13PM EST2022-03-040.230.190.26-0.14-37.84%11862.21%
UBER220318C000500002022-01-21 3:55PM EST2022-03-180.320.300.35-0.14-30.43%7,28536,92858.55%
UBER220414C000500002022-01-21 3:15PM EST2022-04-140.520.490.56-0.23-30.67%4242,90854.35%
UBER220520C000500002022-01-21 3:20PM EST2022-05-200.880.850.94-0.50-36.23%8887953.10%
UBER220617C000500002022-01-21 3:59PM EST2022-06-171.131.061.16-0.31-21.53%1,77814,80951.29%
UBER220715C000500002022-01-21 3:50PM EST2022-07-151.341.241.38-0.39-22.54%291,88950.78%
UBER220916C000500002022-01-21 3:48PM EST2022-09-162.041.852.02-0.41-16.73%211,51150.51%
UBER230120C000500002022-01-21 3:57PM EST2023-01-203.143.053.15-0.55-14.91%1,30650,68949.83%
UBER230519C000500002022-01-19 3:21PM EST2023-05-194.953.904.550.00-110,32750.17%
UBER230616C000500002022-01-21 1:02PM EST2023-06-164.754.154.60-1.25-20.83%4562951.07%
UBER240119C000500002022-01-21 3:23PM EST2024-01-196.106.006.30-1.15-15.86%1097,47050.56%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220128P000500002022-01-21 3:37PM EST2022-01-2813.7513.8514.15+2.65+23.87%531127.73%
UBER220204P000500002022-01-20 12:12PM EST2022-02-0410.9213.8014.700.00-19103.91%
UBER220211P000500002022-01-21 1:28PM EST2022-02-1113.3713.9014.20+6.21+86.73%1797179.88%
UBER220218P000500002022-01-21 12:24PM EST2022-02-1813.2413.9514.30+1.66+14.34%101,01560.55%
UBER220225P000500002022-01-19 10:25AM EST2022-02-2512.3213.8514.350.00-2550.39%
UBER220318P000500002022-01-21 3:38PM EST2022-03-1814.0514.1514.40+1.66+13.40%31,64353.42%
UBER220414P000500002022-01-21 12:38PM EST2022-04-1413.7514.3014.55+2.20+19.05%776253.37%
UBER220520P000500002022-01-21 2:50PM EST2022-05-2014.2714.6514.90+1.72+13.71%305752.10%
UBER220617P000500002022-01-21 3:51PM EST2022-06-1714.9614.8515.20+3.66+32.39%11,46351.81%
UBER220715P000500002022-01-21 1:11PM EST2022-07-1514.9815.0515.30+1.48+10.96%1520448.90%
UBER220916P000500002022-01-21 3:08PM EST2022-09-1615.7015.1015.80+2.07+15.19%731047.58%
UBER230120P000500002022-01-21 12:21PM EST2023-01-2016.0516.4516.80+1.19+8.01%111,53146.70%
UBER230519P000500002022-01-18 2:44PM EST2023-05-1915.7517.3019.500.00-1021450.94%
UBER230616P000500002022-01-11 12:06PM EST2023-06-1613.0017.5018.550.00-48550.44%
UBER240119P000500002022-01-21 3:59PM EST2024-01-1918.5018.5020.15+1.25+7.25%5019850.31%