UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.50-0.29 (-1.01%)
At close: 01:00PM EST
28.50 0.00 (0.00%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221202C000170002022-11-14 10:35AM EST17.0011.9511.4011.600.00-4050.00%
UBER221202C000180002022-11-23 2:16PM EST18.0010.6510.4010.600.00-1050.00%
UBER221202C000190002022-11-17 12:18PM EST19.0010.099.359.650.00-1050.00%
UBER221202C000200002022-11-17 1:49PM EST20.008.808.408.650.00-70121.09%
UBER221202C000210002022-11-25 12:49PM EST21.007.477.407.55-0.03-0.40%2860118.75%
UBER221202C000220002022-11-21 1:53PM EST22.006.256.356.600.00-1910118.36%
UBER221202C000230002022-11-21 10:29AM EST23.005.615.405.600.00-96050.00%
UBER221202C000240002022-11-25 11:05AM EST24.004.604.404.60-0.10-2.13%1085.16%
UBER221202C000250002022-11-25 12:59PM EST25.003.503.453.60-0.40-10.26%31051.56%
UBER221202C000260002022-11-25 12:12PM EST26.002.602.542.65-0.42-13.91%6052.15%
UBER221202C000270002022-11-25 12:57PM EST27.001.661.671.74-0.39-19.02%7050.20%
UBER221202C000280002022-11-25 12:54PM EST28.000.970.971.01-0.38-28.15%136046.97%
UBER221202C000290002022-11-25 12:59PM EST29.000.490.460.50-0.21-30.00%1,433045.51%
UBER221202C000300002022-11-25 12:58PM EST30.000.190.180.19-0.16-45.71%6674,04443.16%
UBER221202C000310002022-11-25 12:59PM EST31.000.070.070.08-0.07-50.00%1,311045.70%
UBER221202C000320002022-11-25 12:59PM EST32.000.030.020.03-0.03-50.00%451046.88%
UBER221202C000330002022-11-25 12:06PM EST33.000.010.000.03-0.01-50.00%15050.78%
UBER221202C000340002022-11-25 12:53PM EST34.000.010.000.03-0.01-50.00%3059.38%
UBER221202C000350002022-11-23 12:57PM EST35.000.010.010.030.00-6070.31%
UBER221202C000360002022-11-25 11:37AM EST36.000.010.000.030.00-1075.00%
UBER221202C000370002022-11-15 3:12PM EST37.000.150.000.020.00-971078.13%
UBER221202C000380002022-11-25 12:34PM EST38.000.010.000.03-0.07-87.50%1090.63%
UBER221202C000390002022-11-15 2:11PM EST39.000.070.000.010.00-121084.38%
UBER221202C000400002022-11-16 12:35PM EST40.000.020.000.030.00-760103.13%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221202P000150002022-10-31 12:33PM EST15.000.050.000.030.00-50193.75%
UBER221202P000160002022-10-31 12:32PM EST16.000.070.000.030.00-80175.00%
UBER221202P000170002022-11-03 10:04AM EST17.000.020.000.030.00-50159.38%
UBER221202P000180002022-11-25 11:37AM EST18.000.010.000.03-0.01-50.00%10142.19%
UBER221202P000190002022-11-22 1:32PM EST19.000.020.000.030.00-10128.13%
UBER221202P000200002022-11-16 2:18PM EST20.000.010.000.030.00-300112.50%
UBER221202P000210002022-11-25 11:37AM EST21.000.020.000.01+0.01+100.00%1087.50%
UBER221202P000220002022-11-22 9:49AM EST22.000.030.000.030.00-18085.94%
UBER221202P000225002022-11-22 11:59AM EST22.500.020.000.030.00-960078.91%
UBER221202P000230002022-11-25 11:45AM EST23.000.020.000.030.00-1071.88%
UBER221202P000240002022-11-23 1:44PM EST24.000.030.000.030.00-18059.38%
UBER221202P000250002022-11-25 11:37AM EST25.000.030.030.04-0.03-50.00%205054.69%
UBER221202P000260002022-11-25 12:55PM EST26.000.080.070.09-0.02-20.00%758051.37%
UBER221202P000270002022-11-25 12:59PM EST27.000.220.200.22-0.01-4.35%1,944048.24%
UBER221202P000280002022-11-25 12:57PM EST28.000.490.470.50+0.01+2.08%401046.29%
UBER221202P000290002022-11-25 12:56PM EST29.001.000.961.01+0.07+7.53%334046.19%
UBER221202P000300002022-11-25 12:59PM EST30.001.701.651.73+0.09+5.59%53046.68%
UBER221202P000310002022-11-25 12:11PM EST31.002.562.532.640.00-4053.32%
UBER221202P000320002022-11-25 12:59PM EST32.003.523.453.60-0.15-4.09%3060.94%
UBER221202P000330002022-11-25 10:07AM EST33.004.504.454.60+0.05+1.12%4055.47%
UBER221202P000340002022-11-16 11:25AM EST34.003.905.455.600.00-1064.06%
UBER221202P000350002022-11-21 10:01AM EST35.006.556.456.600.00-4073.44%
UBER221202P000360002022-11-07 3:26PM EST36.008.077.457.600.00-56081.25%
UBER221202P000370002022-11-03 8:37AM EST37.008.408.458.600.00-1089.06%
UBER221202P000400002022-11-25 11:20AM EST40.0011.5011.4511.65+2.95+34.50%190122.66%