UK markets close in 2 hours 39 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.30+0.27 (+0.33%)
At close: 04:00PM EST
80.60 -0.70 (-0.86%)
Pre-market: 08:50AM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240308C000350002024-03-04 9:45AM EST35.0046.810.000.000.00-1130.00%
UBER240308C000400002024-03-01 12:23PM EST40.0040.300.000.000.00-14150.00%
UBER240308C000450002024-02-14 10:38AM EST45.0032.300.000.000.00-120.00%
UBER240308C000500002024-03-01 3:59PM EST50.0031.020.000.000.00-440.00%
UBER240308C000520002024-03-01 10:17AM EST52.0028.600.000.000.00-780.00%
UBER240308C000530002024-03-04 1:39PM EST53.0028.390.000.000.00-1120.00%
UBER240308C000540002024-02-29 11:34AM EST54.0024.350.000.000.00-5160.00%
UBER240308C000550002024-02-28 3:38PM EST55.0022.850.000.000.00-3590.00%
UBER240308C000560002024-03-01 12:43PM EST56.0024.400.000.000.00-190.00%
UBER240308C000570002024-03-01 12:23PM EST57.0023.520.000.000.00-19890.00%
UBER240308C000580002024-03-04 3:13PM EST58.0023.450.000.000.00-2600.00%
UBER240308C000590002024-03-01 1:19PM EST59.0021.850.000.000.00-1520.00%
UBER240308C000600002024-03-04 2:40PM EST60.0021.440.000.000.00-101290.00%
UBER240308C000610002024-03-01 12:28PM EST61.0019.500.000.000.00-4480.00%
UBER240308C000620002024-03-04 3:13PM EST62.0019.450.000.000.00-6780.00%
UBER240308C000630002024-03-04 3:13PM EST63.0018.450.000.000.00-27880.00%
UBER240308C000640002024-03-04 2:36PM EST64.0017.500.000.000.00-24750.00%
UBER240308C000650002024-03-04 3:09PM EST65.0016.450.000.000.00-5990.00%
UBER240308C000660002024-03-04 3:40PM EST66.0015.550.000.000.00-15290.00%
UBER240308C000670002024-03-01 12:22PM EST67.0013.380.000.000.00-102290.00%
UBER240308C000680002024-03-04 9:36AM EST68.0013.650.000.000.00-1960.00%
UBER240308C000690002024-03-01 12:21PM EST69.0011.400.000.000.00-152550.00%
UBER240308C000700002024-03-01 3:41PM EST70.0010.800.000.000.00-352130.00%
UBER240308C000710002024-03-04 3:47PM EST71.0010.450.000.000.00-151430.00%
UBER240308C000720002024-03-04 2:44PM EST72.009.420.000.000.00-91280.00%
UBER240308C000730002024-03-04 3:30PM EST73.008.460.000.000.00-253240.00%
UBER240308C000740002024-03-04 3:29PM EST74.007.520.000.000.00-83230.00%
UBER240308C000750002024-03-04 3:53PM EST75.006.350.000.000.00-553330.00%
UBER240308C000760002024-03-04 3:53PM EST76.005.360.000.000.00-497780.00%
UBER240308C000770002024-03-04 3:52PM EST77.004.400.000.000.00-732900.00%
UBER240308C000780002024-03-04 3:59PM EST78.003.600.000.000.00-1431,3240.00%
UBER240308C000790002024-03-04 3:38PM EST79.002.970.000.000.00-4031,5070.00%
UBER240308C000800002024-03-04 3:59PM EST80.002.080.000.000.00-1,5802,3750.00%
UBER240308C000810002024-03-04 3:57PM EST81.001.450.000.000.00-1,6984,9090.00%
UBER240308C000820002024-03-04 3:59PM EST82.001.000.000.000.00-6,2464,2073.13%
UBER240308C000830002024-03-04 3:59PM EST83.000.660.000.000.00-2,8321,9626.25%
UBER240308C000840002024-03-04 3:58PM EST84.000.420.000.000.00-1,3071,3826.25%
UBER240308C000850002024-03-04 3:59PM EST85.000.270.000.000.00-1,4272,29812.50%
UBER240308C000860002024-03-04 3:59PM EST86.000.160.000.000.00-9521,93912.50%
UBER240308C000870002024-03-04 3:58PM EST87.000.100.000.000.00-8,4819,96912.50%
UBER240308C000880002024-03-04 3:58PM EST88.000.060.000.000.00-20131325.00%
UBER240308C000890002024-03-04 3:53PM EST89.000.040.000.000.00-7210825.00%
UBER240308C000900002024-03-04 12:40PM EST90.000.030.000.000.00-11149325.00%
UBER240308C000910002024-03-04 3:58PM EST91.000.020.000.000.00-21330525.00%
UBER240308C000920002024-03-04 3:06PM EST92.000.120.000.000.00-3325.00%
UBER240308C000930002024-03-01 3:56PM EST93.000.040.000.000.00-37220325.00%
UBER240308C000950002024-03-04 1:33PM EST95.000.020.000.000.00-22647225.00%
UBER240308C001000002024-03-01 3:17PM EST100.000.010.000.000.00-1323350.00%
UBER240308C001200002024-02-26 9:43AM EST120.000.010.000.000.00-15150.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240308P000400002024-02-28 11:18AM EST40.000.010.000.000.00--150.00%
UBER240308P000450002024-02-02 9:34AM EST45.000.040.000.010.00-23187.50%
UBER240308P000500002024-02-12 12:21PM EST50.000.020.000.000.00-1350.00%
UBER240308P000520002024-02-26 9:30AM EST52.000.120.000.000.00-1350.00%
UBER240308P000540002024-02-26 3:48PM EST54.000.010.000.000.00-1750.00%
UBER240308P000550002024-02-29 11:15AM EST55.000.030.000.000.00-2014050.00%
UBER240308P000560002024-02-21 3:53PM EST56.000.040.000.000.00-33250.00%
UBER240308P000570002024-02-21 3:59PM EST57.000.040.000.000.00-314650.00%
UBER240308P000580002024-03-04 9:57AM EST58.000.010.000.000.00-35050.00%
UBER240308P000590002024-03-04 9:57AM EST59.000.010.000.000.00-31950.00%
UBER240308P000600002024-02-29 1:48PM EST60.000.030.000.000.00-4037550.00%
UBER240308P000610002024-02-20 12:59PM EST61.000.050.000.000.00-51850.00%
UBER240308P000620002024-03-01 9:58AM EST62.000.040.000.000.00-237550.00%
UBER240308P000630002024-03-01 9:30AM EST63.001.890.000.000.00-513150.00%
UBER240308P000640002024-02-29 9:51AM EST64.000.010.000.000.00-18250.00%
UBER240308P000650002024-03-04 3:55PM EST65.000.010.000.000.00-1410950.00%
UBER240308P000660002024-03-04 3:04PM EST66.000.010.000.000.00-4312350.00%
UBER240308P000670002024-03-01 2:46PM EST67.000.030.000.000.00-2012250.00%
UBER240308P000680002024-03-04 10:30AM EST68.000.220.000.000.00-217550.00%
UBER240308P000690002024-03-04 11:55AM EST69.000.010.000.000.00-72077150.00%
UBER240308P000700002024-03-04 3:14PM EST70.000.010.000.000.00-1385725.00%
UBER240308P000710002024-03-04 10:29AM EST71.000.020.000.000.00-631925.00%
UBER240308P000720002024-03-04 2:34PM EST72.000.040.000.000.00-2730725.00%
UBER240308P000730002024-03-04 3:59PM EST73.000.040.000.000.00-5012,06825.00%
UBER240308P000740002024-03-04 3:22PM EST74.000.050.000.000.00-4271,06625.00%
UBER240308P000750002024-03-04 3:57PM EST75.000.070.000.000.00-8501,30525.00%
UBER240308P000760002024-03-04 3:54PM EST76.000.080.000.000.00-5751,34512.50%
UBER240308P000770002024-03-04 3:58PM EST77.000.140.000.000.00-1,1892,16212.50%
UBER240308P000780002024-03-04 3:58PM EST78.000.230.000.000.00-7852,40812.50%
UBER240308P000790002024-03-04 3:59PM EST79.000.410.000.000.00-1,2592,6796.25%
UBER240308P000800002024-03-04 3:59PM EST80.000.690.000.000.00-9781,2063.13%
UBER240308P000810002024-03-04 3:59PM EST81.001.090.000.000.00-6309921.56%
UBER240308P000820002024-03-04 3:55PM EST82.001.660.000.000.00-2362480.00%
UBER240308P000830002024-03-04 3:49PM EST83.002.350.000.000.00-54620.00%
UBER240308P000840002024-03-04 3:44PM EST84.002.950.000.000.00-3190.00%
UBER240308P000850002024-03-04 2:36PM EST85.003.800.000.000.00-15220.00%
UBER240308P000860002024-03-04 3:54PM EST86.004.850.000.000.00-11350.00%
UBER240308P000870002024-03-01 2:07PM EST87.006.000.000.000.00-120.00%
UBER240308P000880002024-03-04 9:31AM EST88.006.300.000.000.00-100.00%
UBER240308P000890002024-02-16 9:40AM EST89.009.750.000.000.00-550.00%
UBER240308P000900002024-02-14 10:43AM EST90.0012.800.000.000.00-110.00%
UBER240308P000910002024-03-01 9:58AM EST91.0011.200.000.000.00-110.00%
UBER240308P000920002024-03-04 10:13AM EST92.0010.950.000.000.00-110.00%
UBER240308P000950002024-03-01 3:50PM EST95.0014.150.000.000.00-300.00%
UBER240308P001000002024-03-04 10:13AM EST100.0018.900.000.000.00-1600.00%