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:55.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220128C000550002022-01-18 1:55PM EST2022-01-280.030.000.010.00-1414109.38%
UBER220204C000550002022-01-20 2:49PM EST2022-02-040.020.010.030.00-102,33989.84%
UBER220211C000550002022-01-21 12:38PM EST2022-02-110.040.010.050.00-2540277.34%
UBER220218C000550002022-01-21 3:53PM EST2022-02-180.050.040.06-0.03-37.50%31810,60071.48%
UBER220225C000550002022-01-21 1:53PM EST2022-02-250.050.030.12-0.01-16.67%1611067.97%
UBER220304C000550002022-01-21 3:52PM EST2022-03-040.060.060.12-0.03-33.33%24963.87%
UBER220318C000550002022-01-21 3:59PM EST2022-03-180.130.120.14-0.06-31.58%19116,63558.89%
UBER220414C000550002022-01-21 2:21PM EST2022-04-140.270.220.28-0.08-22.86%241,53054.79%
UBER220520C000550002022-01-21 10:21AM EST2022-05-200.500.460.55-0.27-35.06%1235253.56%
UBER220617C000550002022-01-21 3:43PM EST2022-06-170.700.620.68-0.16-18.60%1,82216,62551.42%
UBER220715C000550002022-01-21 3:25PM EST2022-07-150.820.750.84-0.23-21.90%11052450.59%
UBER220916C000550002022-01-21 2:44PM EST2022-09-161.401.251.36-0.57-28.93%2475950.37%
UBER230120C000550002022-01-21 3:36PM EST2023-01-202.302.092.31-0.60-20.69%5924,98049.34%
UBER230519C000550002022-01-21 1:09PM EST2023-05-193.542.974.00-0.61-14.70%27251.00%
UBER230616C000550002022-01-21 12:45PM EST2023-06-163.803.005.75-1.40-26.92%19055.23%
UBER240119C000550002022-01-21 3:59PM EST2024-01-195.054.905.10-0.70-12.17%1521,24849.99%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220128P000550002022-01-12 9:52AM EST2022-01-2815.9018.8519.650.00-17178.52%
UBER220204P000550002022-01-18 12:27PM EST2022-02-0415.9718.5519.300.00-122132.23%
UBER220211P000550002022-01-18 12:00AM EST2022-02-1111.8018.5019.350.00--1112.31%
UBER220218P000550002022-01-21 2:00PM EST2022-02-1818.1418.9519.30+1.47+8.82%136674.61%
UBER220225P000550002022-01-18 12:00AM EST2022-02-2511.8618.8519.200.00--1075.59%
UBER220318P000550002022-01-21 11:02AM EST2022-03-1818.1818.7519.25+1.38+8.21%955363.18%
UBER220414P000550002022-01-18 1:34PM EST2022-04-1416.8318.9519.850.00-441858.50%
UBER220520P000550002022-01-21 12:10PM EST2022-05-2018.3519.2019.55+1.35+7.94%15153.22%
UBER220617P000550002022-01-21 3:04PM EST2022-06-1719.3519.4019.65+1.18+6.49%968050.20%
UBER220715P000550002022-01-21 12:36PM EST2022-07-1518.8719.5520.00+2.19+13.13%12452.34%
UBER220916P000550002022-01-21 10:43AM EST2022-09-1619.6919.7520.55+2.04+11.56%111151.98%
UBER230120P000550002022-01-21 12:06PM EST2023-01-2019.9320.5521.05+0.78+4.07%108,41346.63%
UBER230519P000550002021-12-28 9:35AM EST2023-05-1917.1019.0022.300.00-1949.41%
UBER240119P000550002022-01-12 12:06PM EST2024-01-1918.4722.1023.300.00-103145.61%