UK markets open in 4 hours 37 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.38-0.11 (-0.34%)
At close: 04:00PM EDT
32.40 +0.02 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221021C000125002022-08-05 10:40AM EDT12.5019.9019.8520.250.00-332127.54%
UBER221021C000150002022-08-04 3:25PM EDT15.0016.8917.4017.600.00-7813498.83%
UBER221021C000175002022-08-04 10:35AM EDT17.5013.3014.9015.200.00-420786.52%
UBER221021C000200002022-08-12 3:29PM EDT20.0012.7012.5012.800.00-31,40977.73%
UBER221021C000225002022-08-16 12:49PM EDT22.509.7010.1510.35-0.60-5.83%75,08967.29%
UBER221021C000250002022-08-16 10:27AM EDT25.007.127.908.05-0.93-11.55%95,43960.30%
UBER221021C000275002022-08-16 3:35PM EDT27.506.045.856.00+0.04+0.67%473,54256.25%
UBER221021C000300002022-08-16 3:15PM EDT30.004.254.054.250.00-457,32753.08%
UBER221021C000325002022-08-16 3:46PM EDT32.502.742.632.74-0.13-4.53%8837,36850.98%
UBER221021C000350002022-08-16 3:50PM EDT35.001.651.611.67-0.09-5.17%1,2079,08848.88%
UBER221021C000375002022-08-16 3:35PM EDT37.500.920.910.95-0.08-8.00%6224,18547.31%
UBER221021C000400002022-08-16 3:19PM EDT40.000.520.480.52-0.05-8.77%3759,13046.58%
UBER221021C000425002022-08-16 3:34PM EDT42.500.250.240.27-0.06-19.35%1107,84446.00%
UBER221021C000450002022-08-16 1:04PM EDT45.000.110.120.15-0.05-31.25%11,22146.48%
UBER221021C000475002022-08-16 3:56PM EDT47.500.070.070.09-0.03-30.00%43,76547.66%
UBER221021C000500002022-08-16 3:56PM EDT50.000.040.030.06-0.02-33.33%212,12749.41%
UBER221021C000550002022-08-11 10:30AM EDT55.000.040.010.030.00-22,14850.78%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221021P000125002022-08-15 3:53PM EDT12.500.020.000.040.00-192992.19%
UBER221021P000150002022-08-16 2:51PM EDT15.000.010.010.03-0.01-50.00%23,61475.78%
UBER221021P000175002022-08-16 3:02PM EDT17.500.050.040.06-0.01-16.67%34,32469.92%
UBER221021P000200002022-08-16 2:29PM EDT20.000.100.100.12-0.03-23.08%2,3366,15464.45%
UBER221021P000225002022-08-16 11:31AM EDT22.500.260.220.27+0.02+8.33%414,80760.55%
UBER221021P000250002022-08-16 3:49PM EDT25.000.470.460.50+0.01+2.17%2945,98856.15%
UBER221021P000275002022-08-16 3:51PM EDT27.500.900.870.93+0.02+2.27%49318,67352.54%
UBER221021P000300002022-08-16 3:56PM EDT30.001.581.581.62+0.01+0.64%1,0579,97750.05%
UBER221021P000325002022-08-16 3:44PM EDT32.502.612.552.68-0.01-0.38%3657,92747.71%
UBER221021P000350002022-08-15 2:48PM EDT35.004.004.004.150.00-223,13646.22%
UBER221021P000375002022-08-16 9:51AM EDT37.506.505.755.95+0.75+13.04%11,05744.63%
UBER221021P000400002022-08-12 11:04AM EDT40.008.307.858.000.00-102542.29%
UBER221021P000425002022-08-08 9:36AM EDT42.5010.0010.1010.350.00-787944.24%
UBER221021P000450002022-08-05 1:45PM EDT45.0013.0012.5012.750.00-3945.31%
UBER221021P000475002022-06-03 10:29AM EDT47.5023.2525.9526.350.00-200277.73%
UBER221021P000500002022-06-08 12:32PM EDT50.0024.4027.4527.900.00-110267.70%
UBER221021P000550002022-06-30 12:50PM EDT55.0034.2031.3531.750.00-40261.79%