UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.50-1.02 (-4.53%)
At close: 04:00PM EDT
21.59 +0.09 (+0.42%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220708C000120002022-06-23 11:34AM EDT12.009.859.409.650.00--1300.00%
UBER220708C000130002022-06-24 10:19AM EDT13.0010.008.408.650.00-11262.50%
UBER220708C000150002022-07-01 3:30PM EDT15.006.306.406.600.00-1450.00%
UBER220708C000170002022-07-01 3:22PM EDT17.004.254.404.600.00-93150.00%
UBER220708C000180002022-07-06 1:41PM EDT18.003.503.453.60-1.25-26.32%2011106.25%
UBER220708C000185002022-07-01 11:08AM EDT18.502.452.953.100.00-4592.97%
UBER220708C000190002022-07-06 2:58PM EDT19.002.612.492.57-0.69-20.91%14582.03%
UBER220708C000195002022-07-06 9:52AM EDT19.502.071.972.12-0.89-30.07%14674.22%
UBER220708C000200002022-07-06 11:35AM EDT20.001.561.551.63-0.87-35.80%2242671.88%
UBER220708C000205002022-07-06 3:10PM EDT20.501.221.131.18-0.77-38.69%12369566.41%
UBER220708C000210002022-07-06 3:59PM EDT21.000.770.760.81-0.88-53.33%1741,61064.45%
UBER220708C000215002022-07-06 3:59PM EDT21.500.500.460.50-0.74-59.68%8211,30861.72%
UBER220708C000220002022-07-06 3:59PM EDT22.000.260.250.28-0.62-70.45%3,4182,15360.16%
UBER220708C000225002022-07-06 3:56PM EDT22.500.120.130.15-0.45-78.95%1,5782,22060.94%
UBER220708C000230002022-07-06 3:59PM EDT23.000.070.060.07-0.31-81.58%1,47227,41660.55%
UBER220708C000235002022-07-06 3:59PM EDT23.500.030.030.04-0.17-85.00%9501,19064.06%
UBER220708C000240002022-07-06 3:59PM EDT24.000.020.020.03-0.09-81.82%2461,82070.31%
UBER220708C000245002022-07-06 11:56AM EDT24.500.020.000.03-0.03-60.00%11748973.44%
UBER220708C000250002022-07-06 3:55PM EDT25.000.010.010.02-0.02-66.67%404,52782.81%
UBER220708C000255002022-07-06 1:18PM EDT25.500.010.000.02-0.01-50.00%6429387.50%
UBER220708C000260002022-07-06 3:58PM EDT26.000.010.000.020.00-1506,01095.31%
UBER220708C000265002022-07-05 3:53PM EDT26.500.010.000.020.00-265808103.13%
UBER220708C000270002022-07-05 1:33PM EDT27.000.020.000.020.00-23,269112.50%
UBER220708C000275002022-06-29 1:55PM EDT27.500.020.000.010.00-7078109.38%
UBER220708C000280002022-07-05 12:57PM EDT28.000.010.000.010.00-61,121115.63%
UBER220708C000285002022-06-29 11:09AM EDT28.500.010.000.020.00-4041134.38%
UBER220708C000290002022-07-05 1:53PM EDT29.000.010.000.010.00-4286131.25%
UBER220708C000295002022-07-05 9:32AM EDT29.500.020.000.020.00-930146.88%
UBER220708C000300002022-06-30 11:04AM EDT30.000.020.000.010.00-10197143.75%
UBER220708C000310002022-06-28 12:06PM EDT31.000.010.000.020.00-10159168.75%
UBER220708C000320002022-06-30 1:13PM EDT32.000.010.000.020.00-3110178.13%
UBER220708C000330002022-06-24 9:42AM EDT33.000.010.000.010.00-3101175.00%
UBER220708C000340002022-06-23 3:19PM EDT34.000.020.000.020.00-6108203.13%
UBER220708C000350002022-06-09 2:44PM EDT35.000.070.000.010.00-55196.88%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220708P000120002022-06-17 9:37AM EDT12.000.030.000.030.00-119281.25%
UBER220708P000130002022-07-05 10:17AM EDT13.000.010.000.020.00-251231.25%
UBER220708P000140002022-06-21 10:15AM EDT14.000.020.000.030.00-424212.50%
UBER220708P000150002022-06-23 10:29AM EDT15.000.040.000.030.00-138181.25%
UBER220708P000160002022-07-01 3:10PM EDT16.000.010.000.030.00-340153.13%
UBER220708P000165002022-07-05 12:42PM EDT16.500.010.000.020.00-1424131.25%
UBER220708P000170002022-07-05 10:44AM EDT17.000.010.000.030.00-20851125.00%
UBER220708P000175002022-07-06 9:32AM EDT17.500.010.000.010.00-1360293.75%
UBER220708P000180002022-07-06 2:00PM EDT18.000.010.000.020.00-3241692.19%
UBER220708P000185002022-07-06 1:46PM EDT18.500.010.010.020.00-5441,40684.38%
UBER220708P000190002022-07-06 3:57PM EDT19.000.030.010.03+0.01+50.00%2551,02275.78%
UBER220708P000195002022-07-06 3:10PM EDT19.500.040.030.050.00-28488071.88%
UBER220708P000200002022-07-06 3:59PM EDT20.000.080.070.09+0.02+33.33%1,5331,04769.14%
UBER220708P000205002022-07-06 3:59PM EDT20.500.140.140.15+0.05+55.56%44987264.84%
UBER220708P000210002022-07-06 3:58PM EDT21.000.280.280.29+0.13+86.67%1,3902,07464.45%
UBER220708P000215002022-07-06 3:57PM EDT21.500.500.470.51+0.27+117.39%9291,37563.09%
UBER220708P000220002022-07-06 3:59PM EDT22.000.760.730.78+0.39+105.41%6971,11158.79%
UBER220708P000225002022-07-06 3:35PM EDT22.501.001.091.18+0.42+72.41%6634760.16%
UBER220708P000230002022-07-06 2:49PM EDT23.001.431.511.64+0.51+55.43%2023,00963.28%
UBER220708P000235002022-07-06 3:56PM EDT23.502.101.982.09+0.88+72.13%119364.06%
UBER220708P000240002022-07-06 1:43PM EDT24.002.552.472.57+0.73+40.11%1122967.19%
UBER220708P000245002022-06-30 9:43AM EDT24.504.152.953.100.00-113081.25%
UBER220708P000250002022-07-06 1:37PM EDT25.003.453.453.60+0.89+34.77%1242490.63%
UBER220708P000255002022-07-06 2:08PM EDT25.503.923.904.10-0.88-18.33%1550.00%
UBER220708P000260002022-07-06 2:54PM EDT26.004.404.404.60-0.65-12.87%103250.00%
UBER220708P000265002022-07-06 2:55PM EDT26.504.924.905.15+0.10+2.07%11118.75%
UBER220708P000270002022-06-30 10:05AM EDT27.007.025.455.600.00-170126.56%
UBER220708P000280002022-07-06 2:40PM EDT28.006.476.406.60+0.19+3.03%1750.00%
UBER220708P000285002022-06-28 3:09PM EDT28.506.406.957.100.00-31151.56%
UBER220708P000290002022-06-24 12:36PM EDT29.006.107.357.650.00-8850.00%
UBER220708P000300002022-07-05 3:03PM EDT30.007.628.408.600.00-2650.00%
UBER220708P000310002022-06-13 9:59AM EDT31.008.999.409.650.00--0187.50%
UBER220708P000330002022-06-14 9:30AM EDT33.0010.7011.3511.650.00-20100.00%
UBER220708P000340002022-05-31 9:47AM EDT34.0010.4613.3513.500.00-70489.65%
UBER220708P000350002022-06-27 3:57PM EDT35.0012.1513.4013.600.00-1020100.00%