UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.41-0.19 (-0.43%)
At close: 04:00PM EDT
44.59 +0.18 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230929C000250002023-09-15 12:19PM EDT25.0022.6019.2519.600.00--1165.63%
UBER230929C000300002023-09-22 12:36PM EDT30.0014.8214.3514.50-2.63-15.07%7158117.19%
UBER230929C000340002023-09-21 10:46AM EDT34.0010.7010.4010.500.00-10612695.31%
UBER230929C000350002023-09-22 1:47PM EDT35.009.589.409.50+0.53+5.86%414485.94%
UBER230929C000360002023-09-21 10:55AM EDT36.008.818.358.600.00-328883.98%
UBER230929C000370002023-09-22 3:29PM EDT37.007.607.407.55+0.55+7.80%46374.61%
UBER230929C000380002023-09-19 1:07PM EDT38.008.956.356.600.00-11365.63%
UBER230929C000390002023-09-22 1:02PM EDT39.005.965.405.55-3.02-33.63%12556.25%
UBER230929C000400002023-09-21 11:20AM EDT40.004.894.454.650.00-65756.64%
UBER230929C000410002023-09-21 11:50AM EDT41.003.653.503.650.00-75654.49%
UBER230929C000420002023-09-22 3:19PM EDT42.002.752.572.70-0.40-12.70%610546.09%
UBER230929C000430002023-09-22 3:58PM EDT43.001.831.791.87-0.13-6.63%6915441.99%
UBER230929C000440002023-09-22 3:58PM EDT44.001.131.121.17-0.20-15.04%3381,95338.97%
UBER230929C000445002023-09-22 3:59PM EDT44.500.860.830.89-0.17-16.50%6591,52238.04%
UBER230929C000450002023-09-22 3:59PM EDT45.000.620.610.64-0.17-21.52%8722,54536.62%
UBER230929C000455002023-09-22 3:58PM EDT45.500.430.420.46-0.13-23.21%1,13370536.33%
UBER230929C000460002023-09-22 3:59PM EDT46.000.300.290.33-0.12-28.57%2,3991,86436.52%
UBER230929C000465002023-09-22 3:59PM EDT46.500.200.190.23-0.07-25.93%90281036.72%
UBER230929C000470002023-09-22 3:58PM EDT47.000.130.130.15-0.08-38.10%30365436.33%
UBER230929C000475002023-09-22 3:48PM EDT47.500.090.090.11-0.05-35.71%17365037.50%
UBER230929C000480002023-09-22 3:54PM EDT48.000.070.060.07-0.04-36.36%1971,24837.50%
UBER230929C000485002023-09-22 3:53PM EDT48.500.050.050.06-0.03-37.50%18747839.84%
UBER230929C000490002023-09-22 3:56PM EDT49.000.050.040.05-0.01-16.67%1,3351,21341.80%
UBER230929C000495002023-09-22 3:04PM EDT49.500.040.030.04-0.01-20.00%6014443.36%
UBER230929C000500002023-09-22 3:22PM EDT50.000.040.030.040.00-2061,45146.88%
UBER230929C000510002023-09-22 2:01PM EDT51.000.020.020.030.00-6438250.78%
UBER230929C000520002023-09-22 12:15PM EDT52.000.020.000.02-0.02-50.00%627353.13%
UBER230929C000530002023-09-20 3:23PM EDT53.000.030.000.020.00-117753.13%
UBER230929C000540002023-09-21 2:56PM EDT54.000.020.000.040.00-1012564.06%
UBER230929C000550002023-09-21 11:20AM EDT55.000.010.000.020.00-286162.50%
UBER230929C000560002023-09-22 11:18AM EDT56.000.020.000.03-0.02-50.00%8371.09%
UBER230929C000570002023-09-14 9:32AM EDT57.000.040.000.030.00-1375.00%
UBER230929C000600002023-09-05 9:45AM EDT60.000.030.000.030.00-22889.06%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230929P000250002023-08-28 11:48AM EDT25.000.040.000.010.00--25150.00%
UBER230929P000300002023-08-23 9:30AM EDT30.000.050.000.000.00-210250.00%
UBER230929P000340002023-09-07 2:42PM EDT34.000.020.000.030.00-202582.81%
UBER230929P000350002023-09-22 2:50PM EDT35.000.030.000.03+0.02+200.00%103775.00%
UBER230929P000360002023-09-21 9:30AM EDT36.000.020.000.020.00-34464.06%
UBER230929P000370002023-09-22 3:24PM EDT37.000.020.000.030.00-13359.38%
UBER230929P000380002023-09-21 3:57PM EDT38.000.020.020.030.00-3521655.47%
UBER230929P000390002023-09-22 3:01PM EDT39.000.050.030.04+0.02+66.67%4755950.39%
UBER230929P000400002023-09-22 3:21PM EDT40.000.040.050.06-0.01-20.00%44669546.48%
UBER230929P000410002023-09-22 3:32PM EDT41.000.100.110.12-0.02-16.67%8839044.53%
UBER230929P000415002023-09-22 3:15PM EDT41.500.120.140.16-0.04-25.00%9420142.77%
UBER230929P000420002023-09-22 3:53PM EDT42.000.210.190.23-0.03-12.50%15030742.29%
UBER230929P000425002023-09-22 3:57PM EDT42.500.280.270.29-0.05-15.15%5894239.84%
UBER230929P000430002023-09-22 3:59PM EDT43.000.390.370.39-0.01-2.50%33373338.48%
UBER230929P000435002023-09-22 3:59PM EDT43.500.520.500.52-0.02-3.70%34527437.21%
UBER230929P000440002023-09-22 3:46PM EDT44.000.690.670.70-0.01-1.43%1,7081,67936.43%
UBER230929P000445002023-09-22 3:56PM EDT44.500.890.880.94-0.03-3.26%52758336.43%
UBER230929P000450002023-09-22 3:39PM EDT45.001.161.141.19+0.03+2.65%6552,61334.96%
UBER230929P000455002023-09-22 3:44PM EDT45.501.531.451.52+0.08+5.52%41444734.96%
UBER230929P000460002023-09-22 3:37PM EDT46.001.701.821.88-0.08-4.49%32584034.47%
UBER230929P000465002023-09-22 3:56PM EDT46.502.252.202.30+0.10+4.65%8933035.55%
UBER230929P000470002023-09-22 3:29PM EDT47.002.692.642.75+0.07+2.67%7351337.11%
UBER230929P000475002023-09-22 3:16PM EDT47.503.053.103.20-0.04-1.29%9534037.50%
UBER230929P000480002023-09-22 3:17PM EDT48.003.553.553.700.00-3619241.80%
UBER230929P000485002023-09-21 2:10PM EDT48.503.684.054.200.00-1110645.70%
UBER230929P000490002023-09-22 3:21PM EDT49.004.454.554.70+0.30+7.23%228449.61%
UBER230929P000495002023-09-19 2:35PM EDT49.502.425.055.150.00-302646.88%
UBER230929P000500002023-09-22 2:37PM EDT50.005.805.505.65-0.03-0.51%252950.39%
UBER230929P000510002023-09-21 1:59PM EDT51.005.956.506.650.00-363957.03%
UBER230929P000520002023-09-21 11:24AM EDT52.007.407.507.650.00-1163.28%
UBER230929P000530002023-09-21 9:36AM EDT53.008.008.508.650.00-1169.53%
UBER230929P000540002023-09-18 10:55AM EDT54.007.009.459.700.00-1084.18%
UBER230929P000550002023-09-13 11:18AM EDT55.006.8010.5010.650.00-2080.86%
UBER230929P000600002023-09-20 9:52AM EDT60.0013.0015.5015.700.00-1084.38%
UBER230929P000650002023-09-20 9:52AM EDT65.0018.0020.5020.750.00-70121.09%