Singapore markets open in 54 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.60-1.88 (-2.87%)
At close: 04:00PM EDT
63.78 +0.18 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240524C000650002024-05-23 3:56PM EDT2024-05-240.100.090.11-0.93-90.29%2,1532,93940.82%
UBER240531C000650002024-05-23 3:54PM EDT2024-05-310.610.560.59-0.94-60.65%1,0001,03930.47%
UBER240607C000650002024-05-23 3:41PM EDT2024-06-070.981.011.12-0.97-49.74%30443133.30%
UBER240614C000650002024-05-23 2:01PM EDT2024-06-141.451.391.51-0.79-35.27%3220433.94%
UBER240621C000650002024-05-23 3:55PM EDT2024-06-211.621.641.75-0.90-35.71%1,0597,59032.98%
UBER240628C000650002024-05-23 3:16PM EDT2024-06-281.851.702.10-1.11-37.50%2018234.06%
UBER240719C000650002024-05-23 3:58PM EDT2024-07-192.652.652.69-0.85-24.29%3783,07533.01%
UBER240816C000650002024-05-23 3:47PM EDT2024-08-164.094.154.20-1.11-21.35%3601,41439.38%
UBER240920C000650002024-05-23 3:42PM EDT2024-09-204.975.005.15-1.08-17.85%1831,95939.67%
UBER241220C000650002024-05-23 3:42PM EDT2024-12-207.327.407.55-1.08-12.86%5073142.38%
UBER250117C000650002024-05-23 3:57PM EDT2025-01-177.967.908.05-0.94-10.56%2577,41642.26%
UBER250321C000650002024-05-23 1:40PM EDT2025-03-219.609.209.85-0.63-6.16%415845.47%
UBER250620C000650002024-05-23 3:49PM EDT2025-06-2010.9610.8511.30-1.19-9.79%56,58945.44%
UBER251219C000650002024-05-15 11:36AM EDT2025-12-1913.9013.9014.75-2.35-14.46%15248.69%
UBER260116C000650002024-05-23 3:34PM EDT2026-01-1614.4914.3515.65-1.22-7.77%161,73350.42%
UBER260618C000650002024-05-22 11:15AM EDT2026-06-1817.5016.4517.75-0.50-2.78%16351.07%
UBER261218C000650002024-05-23 3:50PM EDT2026-12-1818.6518.6020.00-1.35-6.75%5316151.73%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240524P000650002024-05-23 3:53PM EDT2024-05-241.551.411.57+0.97+167.24%2,7043,74047.66%
UBER240531P000650002024-05-23 3:50PM EDT2024-05-311.961.701.97+0.90+84.91%1,4041,57329.88%
UBER240607P000650002024-05-23 3:17PM EDT2024-06-072.302.272.37+0.79+52.32%13222530.23%
UBER240614P000650002024-05-23 3:29PM EDT2024-06-142.822.452.69+0.87+44.62%6836530.32%
UBER240621P000650002024-05-23 3:41PM EDT2024-06-212.982.742.83+1.08+56.84%3798,68128.42%
UBER240628P000650002024-05-23 3:07PM EDT2024-06-283.152.823.10+1.00+46.51%5815828.98%
UBER240719P000650002024-05-23 3:50PM EDT2024-07-193.383.503.60+0.58+20.71%5134,35928.09%
UBER240816P000650002024-05-23 3:38PM EDT2024-08-164.914.754.85+0.86+21.23%6992,20233.26%
UBER240920P000650002024-05-23 3:02PM EDT2024-09-205.455.305.50+0.63+13.07%4644,24432.47%
UBER241220P000650002024-05-23 3:36PM EDT2024-12-207.136.707.15+0.73+11.41%281,03033.05%
UBER250117P000650002024-05-23 12:54PM EDT2025-01-177.407.007.35+0.71+10.61%44,25232.03%
UBER250321P000650002024-05-23 10:25AM EDT2025-03-217.908.058.25+0.43+5.76%1707832.40%
UBER250620P000650002024-05-23 10:43AM EDT2025-06-209.009.009.25+0.25+2.86%21,05032.22%
UBER251219P000650002024-05-17 2:13PM EDT2025-12-1910.3510.5511.050.00-423732.34%
UBER260116P000650002024-05-22 9:30AM EDT2026-01-1610.5010.9011.400.00-119032.67%
UBER260618P000650002024-05-21 2:48PM EDT2026-06-1812.2011.9012.450.00-254532.10%
UBER261218P000650002024-05-21 12:31PM EDT2026-12-1813.1112.8013.950.00-52,23632.57%