UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.82+0.04 (+0.13%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230324C000200002023-03-16 11:23AM EDT20.0012.1511.6511.800.00-240.00%
UBER230324C000205002023-03-15 11:02AM EDT20.5011.1011.1511.300.00--10.00%
UBER230324C000220002023-03-14 9:50AM EDT22.0010.059.709.80-1.00-9.05%540.00%
UBER230324C000225002023-03-17 9:32AM EDT22.509.829.209.300.00-120.00%
UBER230324C000230002023-03-17 12:07PM EDT23.008.718.708.850.00-1721134.38%
UBER230324C000235002023-03-17 10:27AM EDT23.508.508.208.300.00-6170.00%
UBER230324C000240002023-03-14 12:04PM EDT24.008.557.707.850.00-9593118.75%
UBER230324C000245002023-03-14 12:19PM EDT24.508.157.207.350.00--11110.94%
UBER230324C000250002023-03-17 12:07PM EDT25.006.746.706.800.00-331420.00%
UBER230324C000260002023-03-17 2:56PM EDT26.005.905.705.800.00-26370.00%
UBER230324C000265002023-03-16 12:47PM EDT26.506.205.205.300.00--340.00%
UBER230324C000270002023-03-20 2:20PM EDT27.004.734.704.80-0.37-7.25%32040.00%
UBER230324C000275002023-03-17 3:58PM EDT27.504.414.204.350.00-13567.97%
UBER230324C000280002023-03-20 10:02AM EDT28.004.083.753.85+0.19+4.88%255760.94%
UBER230324C000285002023-03-20 10:07AM EDT28.503.643.253.35+0.19+5.51%13853.52%
UBER230324C000290002023-03-20 12:02PM EDT29.002.792.812.89-0.21-7.00%7715755.86%
UBER230324C000295002023-03-20 10:31AM EDT29.502.922.362.42+0.10+3.55%1617352.73%
UBER230324C000300002023-03-20 2:14PM EDT30.001.931.941.99-0.23-10.65%373252.34%
UBER230324C000305002023-03-20 1:06PM EDT30.501.681.541.59-0.11-6.15%341551.76%
UBER230324C000310002023-03-20 2:14PM EDT31.001.171.191.22-0.26-18.18%10166850.39%
UBER230324C000315002023-03-20 2:31PM EDT31.500.890.870.89-0.18-16.82%25964948.63%
UBER230324C000320002023-03-20 2:38PM EDT32.000.600.590.61-0.20-25.00%1,04299246.68%
UBER230324C000325002023-03-20 2:35PM EDT32.500.380.370.39-0.23-37.70%6681,33245.02%
UBER230324C000330002023-03-20 2:35PM EDT33.000.240.230.24-0.19-44.19%1,1611,70444.34%
UBER230324C000335002023-03-20 2:39PM EDT33.500.140.140.15-0.15-51.72%5292,51645.12%
UBER230324C000340002023-03-20 2:32PM EDT34.000.090.080.09-0.10-52.63%1,2211,76445.51%
UBER230324C000345002023-03-20 2:11PM EDT34.500.060.040.06-0.07-53.85%4911,50247.66%
UBER230324C000350002023-03-20 2:35PM EDT35.000.030.030.04-0.04-57.14%5825,30249.22%
UBER230324C000355002023-03-20 2:32PM EDT35.500.020.020.03-0.03-60.00%493,23250.78%
UBER230324C000360002023-03-20 2:34PM EDT36.000.010.010.02-0.03-75.00%851,10251.56%
UBER230324C000365002023-03-20 12:40PM EDT36.500.010.010.03-0.01-50.00%1437458.59%
UBER230324C000370002023-03-20 1:49PM EDT37.000.010.000.01-0.01-50.00%797253.13%
UBER230324C000375002023-03-17 1:59PM EDT37.500.040.000.020.00-31,39162.50%
UBER230324C000380002023-03-17 12:37PM EDT38.000.020.000.010.00-31,49659.38%
UBER230324C000385002023-03-17 1:15PM EDT38.500.020.000.010.00-32,11665.63%
UBER230324C000390002023-03-14 1:45PM EDT39.000.020.000.020.00-43275.00%
UBER230324C000395002023-03-09 11:07AM EDT39.500.080.000.020.00--1878.13%
UBER230324C000400002023-03-20 10:37AM EDT40.000.020.000.02+0.01+100.00%35,51181.25%
UBER230324C000410002023-03-10 11:27AM EDT41.000.020.000.020.00-22190.63%
UBER230324C000415002023-03-09 11:35AM EDT41.500.030.000.020.00-411293.75%
UBER230324C000420002023-03-09 12:46PM EDT42.000.020.000.030.00--3101.56%
UBER230324C000430002023-03-09 2:41PM EDT43.000.010.000.030.00--0109.38%
UBER230324C000450002023-03-16 9:30AM EDT45.000.010.000.010.00-1339109.38%
UBER230324C000500002023-03-02 12:13PM EDT50.000.020.000.010.00-1451137.50%
UBER230324C000550002023-02-14 4:01PM EDT55.000.030.000.040.00--1189.06%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230324P000200002023-03-14 12:19PM EDT20.000.020.000.010.00-110150.00%
UBER230324P000205002023-03-14 9:41AM EDT20.500.030.000.010.00--10140.63%
UBER230324P000210002023-03-16 2:13PM EDT21.000.010.000.010.00--120131.25%
UBER230324P000220002023-03-15 11:51AM EDT22.000.020.000.020.00--14131.25%
UBER230324P000225002023-03-14 2:58PM EDT22.500.020.000.020.00-627121.88%
UBER230324P000230002023-03-16 12:40PM EDT23.000.020.000.020.00-23115.63%
UBER230324P000235002023-03-17 11:24AM EDT23.500.020.000.020.00-3130109.38%
UBER230324P000240002023-03-20 12:20PM EDT24.000.010.010.02-0.01-50.00%41253107.81%
UBER230324P000245002023-03-14 1:42PM EDT24.500.030.010.030.00--82104.69%
UBER230324P000250002023-03-13 10:58AM EDT25.000.090.010.030.00-251,72196.88%
UBER230324P000255002023-03-14 10:24AM EDT25.500.040.010.030.00--190.63%
UBER230324P000260002023-03-20 11:00AM EDT26.000.020.010.03-0.01-33.33%5032983.59%
UBER230324P000265002023-03-20 9:51AM EDT26.500.030.020.030.00-114279.69%
UBER230324P000270002023-03-20 11:50AM EDT27.000.030.020.04-0.02-40.00%519175.00%
UBER230324P000275002023-03-20 2:02PM EDT27.500.040.030.04-0.02-33.33%863,77769.53%
UBER230324P000280002023-03-20 2:15PM EDT28.000.050.040.05-0.03-37.50%3549565.63%
UBER230324P000285002023-03-20 2:33PM EDT28.500.060.060.08-0.05-45.45%2762,37064.06%
UBER230324P000290002023-03-20 2:28PM EDT29.000.100.090.10-0.06-37.50%4151460.55%
UBER230324P000295002023-03-20 2:01PM EDT29.500.150.140.15-0.06-28.57%635,33058.79%
UBER230324P000300002023-03-20 2:10PM EDT30.000.230.210.22-0.09-28.12%2901,98657.23%
UBER230324P000305002023-03-20 2:00PM EDT30.500.330.320.33-0.06-15.38%18381156.45%
UBER230324P000310002023-03-20 2:33PM EDT31.000.460.440.46-0.09-16.36%4041,17254.10%
UBER230324P000315002023-03-20 2:37PM EDT31.500.630.610.64-0.09-12.50%33994452.34%
UBER230324P000320002023-03-20 2:31PM EDT32.000.850.840.86-0.12-12.37%3212,38550.78%
UBER230324P000325002023-03-20 2:31PM EDT32.501.161.121.15-0.04-3.33%1234,81550.78%
UBER230324P000330002023-03-20 11:45AM EDT33.001.361.461.51-0.20-12.82%261,66551.76%
UBER230324P000335002023-03-20 11:29AM EDT33.501.691.861.93-0.20-10.58%101,21351.56%
UBER230324P000340002023-03-20 12:03PM EDT34.002.422.302.38+0.14+6.14%776554.30%
UBER230324P000345002023-03-20 11:35AM EDT34.502.602.772.85-0.21-7.47%511658.20%
UBER230324P000350002023-03-20 2:21PM EDT35.003.253.253.350.00-246663.87%
UBER230324P000355002023-03-20 11:37AM EDT35.503.533.753.85+0.03+0.86%1211670.70%
UBER230324P000360002023-03-17 3:43PM EDT36.004.114.204.350.00-819672.66%
UBER230324P000365002023-03-17 3:25PM EDT36.504.634.754.850.00-3783.20%
UBER230324P000370002023-03-20 10:15AM EDT37.005.115.205.30+0.01+0.20%24179.30%
UBER230324P000375002023-03-16 9:37AM EDT37.505.855.705.850.00-3390.63%
UBER230324P000380002023-03-17 10:18AM EDT38.005.906.206.350.00-11096.09%
UBER230324P000385002023-03-16 9:38AM EDT38.506.706.706.850.00-1417101.56%
UBER230324P000390002023-03-16 9:38AM EDT39.007.207.207.300.00--5100.39%
UBER230324P000395002023-03-20 9:40AM EDT39.507.607.757.85-0.40-5.00%10117.19%
UBER230324P000400002023-03-17 3:43PM EDT40.008.108.208.350.00-1910116.80%
UBER230324P000410002023-03-15 10:17AM EDT41.009.259.209.350.00-22126.56%
UBER230324P000415002023-03-15 10:17AM EDT41.509.759.709.850.00-26131.25%
UBER230324P000420002023-03-14 9:48AM EDT42.008.8410.2010.350.00-66135.94%
UBER230324P000430002023-03-13 1:35PM EDT43.0012.3511.2011.350.00--0144.92%
UBER230324P000440002023-03-13 10:52AM EDT44.0013.4012.2012.350.00--0153.52%
UBER230324P000450002023-03-06 2:25PM EDT45.0010.5513.2513.300.00-44161.72%
UBER230324P000500002023-03-17 2:14PM EDT50.0018.1518.2018.350.00-10200.00%
UBER230324P000550002023-03-16 1:36PM EDT55.0022.2423.2023.350.00-48233.59%