UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.47+0.23 (+0.71%)
At close: 04:00PM EDT
32.43 -0.04 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220916C000125002022-08-05 10:40AM EDT12.5019.8019.9520.100.00-2230147.66%
UBER220916C000150002022-08-10 1:11PM EDT15.0017.9017.4517.600.00-1370121.48%
UBER220916C000175002022-08-11 11:06AM EDT17.5015.2515.0015.100.00-463105.47%
UBER220916C000200002022-08-10 2:12PM EDT20.0013.2012.5012.650.00-1175789.45%
UBER220916C000225002022-08-12 3:30PM EDT22.5010.1310.0510.15+0.33+3.37%2214,55073.63%
UBER220916C000250002022-08-12 2:59PM EDT25.007.707.657.75+0.20+2.67%287,88663.87%
UBER220916C000275002022-08-12 3:54PM EDT27.505.475.405.50+0.12+2.24%2868,99757.42%
UBER220916C000300002022-08-12 3:31PM EDT30.003.523.453.55+0.12+3.53%28115,11153.47%
UBER220916C000325002022-08-12 3:53PM EDT32.501.931.921.95+0.03+1.58%98114,24449.71%
UBER220916C000350002022-08-12 3:44PM EDT35.000.930.920.95+0.01+1.09%59913,09347.80%
UBER220916C000375002022-08-12 3:59PM EDT37.500.390.380.40-0.02-4.88%6098,66246.48%
UBER220916C000400002022-08-12 3:56PM EDT40.000.150.150.16-0.02-11.76%4049,89346.48%
UBER220916C000425002022-08-12 3:23PM EDT42.500.070.060.070.00-29714,29648.05%
UBER220916C000450002022-08-12 3:52PM EDT45.000.030.010.040.00-948,88251.17%
UBER220916C000475002022-08-11 3:22PM EDT47.500.030.000.030.00-116,81851.56%
UBER220916C000500002022-08-12 10:29AM EDT50.000.010.010.03-0.02-66.67%183,64459.38%
UBER220916C000525002022-08-04 1:32PM EDT52.500.020.000.030.00-31,32962.50%
UBER220916C000550002022-08-09 3:57PM EDT55.000.020.000.030.00-61,73167.97%
UBER220916C000600002022-08-11 9:30AM EDT60.000.030.000.030.00-101,01377.34%
UBER220916C000650002022-08-12 9:53AM EDT65.000.010.000.03-0.01-50.00%41,61885.94%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220916P000125002022-08-10 11:57AM EDT12.500.010.000.030.00-2,4003,944125.00%
UBER220916P000150002022-08-11 1:34PM EDT15.000.030.000.03+0.02+200.00%121,088103.13%
UBER220916P000175002022-08-12 3:48PM EDT17.500.020.000.030.00-4928,18282.81%
UBER220916P000200002022-08-12 3:25PM EDT20.000.040.030.04+0.01+33.33%13514,36875.00%
UBER220916P000225002022-08-12 3:47PM EDT22.500.070.070.08-0.02-22.22%377,52466.41%
UBER220916P000250002022-08-12 3:59PM EDT25.000.170.160.18-0.05-22.73%62722,79959.18%
UBER220916P000275002022-08-12 3:55PM EDT27.500.410.400.42-0.12-22.64%3788,90754.30%
UBER220916P000300002022-08-12 3:59PM EDT30.000.930.910.95-0.17-15.45%4,32323,88150.49%
UBER220916P000325002022-08-12 3:59PM EDT32.501.881.851.89-0.20-9.62%81718,42147.46%
UBER220916P000350002022-08-12 3:57PM EDT35.003.303.303.40-0.30-8.33%1,2708,46745.56%
UBER220916P000375002022-08-12 2:50PM EDT37.505.375.255.40-0.08-1.47%123,98845.31%
UBER220916P000400002022-08-11 11:36AM EDT40.007.507.557.650.00-234143.56%
UBER220916P000425002022-08-11 2:36PM EDT42.5010.319.9510.100.00-114,02448.05%
UBER220916P000450002022-08-10 1:37PM EDT45.0012.0012.4512.600.00-21,14956.06%
UBER220916P000475002022-08-02 11:08AM EDT47.5019.4514.9515.100.00-712263.28%
UBER220916P000500002022-08-12 10:45AM EDT50.0018.3017.4517.60+0.40+2.23%101070.31%
UBER220916P000525002022-08-11 10:20AM EDT52.5019.2519.9520.100.00-7076.56%
UBER220916P000550002022-07-28 12:33PM EDT55.0032.0522.4522.600.00-1582.62%
UBER220916P000600002022-08-12 12:37PM EDT60.0028.0027.4527.60-8.35-22.97%1293.75%
UBER220916P000650002022-08-02 2:47PM EDT65.0036.0032.4032.600.00-10103.52%