UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.53-2.09 (-3.05%)
As of 01:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240719C000175002024-07-15 10:50AM EDT17.5053.5048.0550.600.00-119975.00%
UBER240719C000200002024-06-27 9:32AM EDT20.0051.0045.6048.100.00-197895.31%
UBER240719C000225002024-07-15 12:05PM EDT22.5049.7043.2045.600.00-1341835.16%
UBER240719C000250002024-07-16 2:48PM EDT25.0050.1040.7043.100.00-11277760.16%
UBER240719C000275002024-06-12 3:22PM EDT27.5046.1744.5545.600.00-1981,598.83%
UBER240719C000300002024-07-18 11:58AM EDT30.0036.8035.6536.80-7.90-17.67%100451595.31%
UBER240719C000325002024-07-17 11:03AM EDT32.5037.5933.1535.650.00-1212575.00%
UBER240719C000350002024-07-16 11:02AM EDT35.0039.6730.6533.150.00-1386522.66%
UBER240719C000375002024-07-10 10:38AM EDT37.5032.2027.5530.650.00-2676357.81%
UBER240719C000400002024-07-16 3:12PM EDT40.0035.4025.0528.150.00-11639320.31%
UBER240719C000425002024-07-17 3:03PM EDT42.5026.8023.1525.650.00-1382384.38%
UBER240719C000450002024-07-18 12:30PM EDT45.0021.6820.5021.65-5.47-20.15%1514276.56%
UBER240719C000475002024-07-18 11:41AM EDT47.5019.1018.8519.15-2.30-10.75%2688242.97%
UBER240719C000500002024-07-18 12:30PM EDT50.0016.1116.2016.45-2.99-15.65%161,0550.00%
UBER240719C000525002024-07-17 2:06PM EDT52.5016.6413.7015.450.00-34482253.52%
UBER240719C000550002024-07-17 11:11AM EDT55.0013.9010.9011.50-1.65-10.61%21,6060.00%
UBER240719C000575002024-07-18 12:24PM EDT57.508.398.808.95-3.34-28.47%35550.00%
UBER240719C000580002024-07-17 12:08PM EDT58.0012.057.459.450.00-415203.52%
UBER240719C000590002024-07-18 9:35AM EDT59.0010.207.158.30-2.10-17.07%28115.63%
UBER240719C000600002024-07-18 12:03PM EDT60.006.286.156.35-2.72-30.22%1035,7430.00%
UBER240719C000610002024-07-17 12:08PM EDT61.006.855.305.55-2.20-24.31%11657.03%
UBER240719C000620002024-07-18 9:46AM EDT62.005.204.304.55-4.90-48.51%1021947.66%
UBER240719C000625002024-07-18 12:24PM EDT62.503.523.854.05-2.73-43.68%121,77342.97%
UBER240719C000630002024-07-17 3:36PM EDT63.006.503.303.550.00-161738.28%
UBER240719C000640002024-07-18 12:18PM EDT64.002.202.342.66-4.62-67.74%156944.92%
UBER240719C000650002024-07-18 12:36PM EDT65.001.471.451.72-2.58-63.70%1383,93836.33%
UBER240719C000660002024-07-18 12:44PM EDT66.000.960.920.99-2.19-69.52%2354935.45%
UBER240719C000670002024-07-18 12:43PM EDT67.000.460.450.46-1.76-79.28%8938433.89%
UBER240719C000675002024-07-18 12:37PM EDT67.500.320.310.34-1.64-83.67%2,0303,97436.62%
UBER240719C000680002024-07-18 12:44PM EDT68.000.220.190.24-1.17-87.31%2,90737138.28%
UBER240719C000690002024-07-18 12:38PM EDT69.000.100.080.10-0.74-88.10%4,0341,08739.45%
UBER240719C000700002024-07-18 12:44PM EDT70.000.050.040.04-0.41-91.11%6,28120,65041.02%
UBER240719C000710002024-07-18 12:30PM EDT71.000.020.020.03-0.35-94.59%1,3824,52147.27%
UBER240719C000720002024-07-18 12:34PM EDT72.000.010.010.03-0.12-92.31%1,1783,65452.34%
UBER240719C000725002024-07-18 12:38PM EDT72.500.010.010.02-0.08-88.89%6108,62353.91%
UBER240719C000730002024-07-18 12:40PM EDT73.000.020.010.02-0.06-75.00%2313,28157.81%
UBER240719C000740002024-07-18 12:43PM EDT74.000.010.000.01-0.05-83.33%1654,00556.25%
UBER240719C000750002024-07-18 12:45PM EDT75.000.010.000.01-0.02-66.67%76913,36962.50%
UBER240719C000760002024-07-18 12:06PM EDT76.000.010.000.01-0.02-66.67%2781,88068.75%
UBER240719C000770002024-07-18 12:03PM EDT77.000.010.000.02-0.02-66.67%671,52581.25%
UBER240719C000775002024-07-18 12:39PM EDT77.500.040.000.01+0.02+200.00%919,39578.13%
UBER240719C000780002024-07-18 11:16AM EDT78.000.010.000.01-0.02-66.67%201,85881.25%
UBER240719C000790002024-07-18 11:41AM EDT79.000.010.000.02-0.01-50.00%4756793.75%
UBER240719C000800002024-07-18 10:20AM EDT80.000.010.000.010.00-486,85190.63%
UBER240719C000810002024-07-17 1:46PM EDT81.000.010.000.000.00-1711550.00%
UBER240719C000820002024-07-16 3:06PM EDT82.000.030.000.11+0.02+200.00%247137.50%
UBER240719C000825002024-07-17 2:49PM EDT82.500.010.010.010.00-146,102112.50%
UBER240719C000830002024-07-16 2:33PM EDT83.000.020.000.030.00-205123121.88%
UBER240719C000840002024-07-15 9:46AM EDT84.000.010.000.230.00-169169169.53%
UBER240719C000850002024-07-18 10:44AM EDT85.000.010.000.010.00-1804,190118.75%
UBER240719C000875002024-07-18 10:44AM EDT87.500.010.000.010.00-1901,523131.25%
UBER240719C000900002024-07-17 3:19PM EDT90.000.010.000.010.00-211,817143.75%
UBER240719C000950002024-07-15 10:04AM EDT95.000.020.000.030.00-12,216184.38%
UBER240719C001000002024-07-18 9:30AM EDT100.000.020.000.01+0.01+100.00%11,734187.50%
UBER240719C001050002024-07-12 12:52PM EDT105.000.020.000.030.00-21,097228.13%
UBER240719C001100002024-07-05 2:36PM EDT110.000.010.000.120.00-4521290.63%
UBER240719C001150002024-07-18 10:44AM EDT115.000.150.000.14+0.14+1,400.00%1307318.75%
UBER240719C001200002024-07-16 12:38PM EDT120.000.040.000.030.00-151,478287.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240719P000175002024-01-12 12:42PM EDT17.500.030.000.080.00-3325731.25%
UBER240719P000200002024-07-10 9:46AM EDT20.000.010.000.010.00-50170537.50%
UBER240719P000225002024-04-17 9:30AM EDT22.500.010.000.180.00-151,306665.63%
UBER240719P000250002024-06-25 9:30AM EDT25.000.040.000.040.00-15,862503.13%
UBER240719P000275002024-05-14 11:55AM EDT27.500.120.000.080.00-2291,770493.75%
UBER240719P000300002024-06-05 12:51PM EDT30.000.010.000.040.00-2403,921412.50%
UBER240719P000325002024-05-31 11:55AM EDT32.500.010.000.270.00-2402,133481.25%
UBER240719P000350002024-05-14 1:29PM EDT35.000.020.000.080.00-11,069368.75%
UBER240719P000375002024-05-15 2:28PM EDT37.500.020.000.080.00-102,626331.25%
UBER240719P000400002024-07-17 1:46PM EDT40.000.010.000.230.00-31,361345.31%
UBER240719P000425002024-06-05 11:43AM EDT42.500.020.000.040.00-5833243.75%
UBER240719P000450002024-07-15 12:08PM EDT45.000.020.000.030.00-39,099209.38%
UBER240719P000475002024-07-15 2:29PM EDT47.500.010.000.100.00-303,111212.50%
UBER240719P000500002024-07-16 12:38PM EDT50.000.030.000.210.00-152,169206.25%
UBER240719P000525002024-07-15 10:39AM EDT52.500.030.000.030.00-21,391132.81%
UBER240719P000550002024-07-17 9:52AM EDT55.000.010.000.010.00-152,88896.88%
UBER240719P000575002024-07-18 12:04PM EDT57.500.010.000.010.00-35,51075.00%
UBER240719P000580002024-07-15 12:17PM EDT58.000.010.000.010.00-373871.88%
UBER240719P000590002024-07-17 10:40AM EDT59.000.010.000.010.00-109262.50%
UBER240719P000600002024-07-17 3:40PM EDT60.000.010.000.010.00-33215,65656.25%
UBER240719P000610002024-07-18 11:47AM EDT61.000.010.000.030.00-579154.69%
UBER240719P000620002024-07-18 9:58AM EDT62.000.020.010.030.00-3257351.17%
UBER240719P000625002024-07-18 12:35PM EDT62.500.030.020.040.00-6717,12548.83%
UBER240719P000630002024-07-18 12:35PM EDT63.000.070.040.07+0.05-24554449.22%
UBER240719P000640002024-07-18 12:41PM EDT64.000.130.110.13+0.09+225.00%39840544.92%
UBER240719P000650002024-07-18 12:43PM EDT65.000.270.230.26+0.18+200.00%1,8167,36841.41%
UBER240719P000660002024-07-18 12:43PM EDT66.000.540.520.56+0.37+217.65%1,26757840.72%
UBER240719P000670002024-07-18 12:44PM EDT67.001.091.061.10+0.74+211.43%2,6781,65442.77%
UBER240719P000675002024-07-18 12:38PM EDT67.501.461.201.54+0.99+210.64%2,61511,20349.51%
UBER240719P000680002024-07-18 12:35PM EDT68.002.161.641.87+1.56+260.00%1,8242,28548.44%
UBER240719P000690002024-07-18 12:14PM EDT69.002.922.582.98+1.85+172.90%2101,87457.23%
UBER240719P000700002024-07-18 12:36PM EDT70.004.003.753.90+2.24+127.27%3897,51073.83%
UBER240719P000710002024-07-18 12:19PM EDT71.004.904.554.70+2.39+95.22%1122,84367.38%
UBER240719P000720002024-07-18 12:10PM EDT72.005.715.305.70+2.56+81.27%971,49155.47%
UBER240719P000725002024-07-18 12:05PM EDT72.506.355.756.25+2.50+64.94%1492,68759.38%
UBER240719P000730002024-07-18 10:16AM EDT73.006.106.506.65+1.83+42.86%241,49280.27%
UBER240719P000740002024-07-18 11:54AM EDT74.007.677.808.50+2.72+54.95%235869148.34%
UBER240719P000750002024-07-18 11:54AM EDT75.008.958.458.75+2.87+47.20%14925102.34%
UBER240719P000760002024-07-17 3:58PM EDT76.008.309.1510.65+1.17+16.41%3121148.63%
UBER240719P000770002024-07-18 10:03AM EDT77.009.3510.4011.10+3.15+50.81%6169141.80%
UBER240719P000775002024-07-18 12:04PM EDT77.5011.3011.1011.60+5.55+96.52%349158.20%
UBER240719P000780002024-07-18 10:13AM EDT78.0010.3010.5011.20+2.40+30.38%--0.00%
UBER240719P000790002024-07-17 2:30PM EDT79.009.9512.3012.85-0.39-3.77%117130.47%
UBER240719P000800002024-07-17 3:17PM EDT80.0011.0013.5013.950.00-1233164.84%
UBER240719P000810002024-07-17 10:08AM EDT81.009.8014.2515.050.00-2434160.94%
UBER240719P000820002024-07-18 9:35AM EDT82.0014.3515.0016.90+2.45+20.59%1114210.74%
UBER240719P000825002024-07-17 9:44AM EDT82.5010.4015.6017.200.00-911209.18%
UBER240719P000830002024-07-16 2:37PM EDT83.008.1015.4017.050.00-62230.47%
UBER240719P000850002024-07-17 9:44AM EDT85.0013.0017.8020.600.00-120263.48%
UBER240719P000875002024-07-15 12:30PM EDT87.5015.2019.4022.000.00-20313.67%
UBER240719P000900002024-07-17 10:58AM EDT90.0019.6021.9025.000.00-40377.54%
UBER240719P000950002024-07-15 2:55PM EDT95.0022.8526.9029.750.00-23398.05%
UBER240719P001000002024-07-10 10:26AM EDT100.0030.2031.9034.350.00-100394.92%