Singapore markets close in 5 hours 38 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.26+0.66 (+1.04%)
At close: 04:00PM EDT
64.27 +0.01 (+0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240531C000550002024-05-24 10:44AM EDT2024-05-319.508.959.60+1.00+11.76%264964.84%
UBER240607C000550002024-05-24 10:22AM EDT2024-06-079.579.009.65+1.07+12.59%17572.56%
UBER240614C000550002024-05-10 2:19PM EDT2024-06-1412.339.2010.600.00-52865.87%
UBER240621C000550002024-05-24 12:52PM EDT2024-06-219.539.359.80+0.72+8.17%906,60952.93%
UBER240628C000550002024-05-24 3:52PM EDT2024-06-289.609.359.95+0.38+4.12%207350.64%
UBER240719C000550002024-05-24 3:30PM EDT2024-07-199.959.9511.00+0.65+6.99%301,64456.30%
UBER240816C000550002024-05-24 11:23AM EDT2024-08-1611.3510.9011.20+0.88+8.40%317647.85%
UBER240920C000550002024-05-23 3:34PM EDT2024-09-2011.0211.5512.900.00-8660555.23%
UBER241220C000550002024-05-24 3:13PM EDT2024-12-2013.6913.6013.85+0.59+4.50%133847.35%
UBER250117C000550002024-05-24 3:11PM EDT2025-01-1714.1914.1014.45+0.39+2.83%132,97047.94%
UBER250321C000550002024-05-24 3:12PM EDT2025-03-2115.4015.1516.55+0.15+0.98%2520153.28%
UBER250620C000550002024-05-22 12:42PM EDT2025-06-2017.9216.7517.100.00-160649.06%
UBER251219C000550002024-05-22 9:56AM EDT2025-12-1920.3018.9519.850.00-11550.52%
UBER260116C000550002024-05-23 2:15PM EDT2026-01-1619.2519.7520.600.00-351250.48%
UBER260618C000550002024-04-09 12:24PM EDT2026-06-1830.9823.8527.450.00-1662.76%
UBER261218C000550002024-05-20 10:17AM EDT2026-12-1824.5723.6024.900.00-87052.17%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240531P000550002024-05-24 2:44PM EDT2024-05-310.030.010.08-0.01-25.00%247875.78%
UBER240607P000550002024-05-24 1:39PM EDT2024-06-070.040.010.04-0.01-20.00%359044.92%
UBER240614P000550002024-05-23 10:57AM EDT2024-06-140.050.030.130.00-27943.56%
UBER240621P000550002024-05-24 3:04PM EDT2024-06-210.100.050.16-0.03-23.08%144,21438.57%
UBER240628P000550002024-05-24 3:45PM EDT2024-06-280.140.120.14-0.05-26.32%43333.11%
UBER240705P000550002024-05-24 3:32PM EDT2024-07-050.210.000.20-0.02-8.70%2732.52%
UBER240719P000550002024-05-24 3:51PM EDT2024-07-190.330.320.35-0.10-23.26%72,83632.08%
UBER240816P000550002024-05-24 3:59PM EDT2024-08-161.040.881.06-0.18-14.75%121,23637.11%
UBER240920P000550002024-05-24 10:09AM EDT2024-09-201.491.461.52-0.16-9.70%98,06835.88%
UBER241220P000550002024-05-24 3:31PM EDT2024-12-202.872.582.82-0.11-3.69%561,79036.00%
UBER250117P000550002024-05-24 1:38PM EDT2025-01-173.022.993.10-0.18-5.63%18,70635.52%
UBER250321P000550002024-05-24 9:35AM EDT2025-03-213.453.704.15-0.10-2.82%14,14437.17%
UBER250620P000550002024-05-23 2:17PM EDT2025-06-204.834.554.700.00-13,76635.06%
UBER251219P000550002024-05-16 9:33AM EDT2025-12-195.306.156.600.00-20036235.99%
UBER260116P000550002024-05-23 1:18PM EDT2026-01-166.556.306.650.00-97,95135.32%
UBER260618P000550002024-05-23 2:50PM EDT2026-06-187.457.357.700.00-50089634.87%
UBER261218P000550002024-05-24 2:34PM EDT2026-12-188.158.258.90-0.22-2.63%15734.70%