UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.81+0.05 (+0.16%)
As of 02:03PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230120C000125002022-11-22 1:49PM EST12.5015.5815.2515.350.00-165199.61%
UBER230120C000150002022-11-25 12:55PM EST15.0013.5712.8012.950.00-167284.77%
UBER230120C000175002022-11-22 12:05PM EST17.5010.7010.4010.500.00-152875.78%
UBER230120C000200002022-11-22 10:15AM EST20.008.357.958.10+0.05+0.60%24,74563.09%
UBER230120C000230002022-11-28 3:17PM EST23.005.535.405.500.00-472,94859.57%
UBER230120C000250002022-11-29 1:03PM EST25.004.003.903.95-0.03-0.74%277,81356.20%
UBER230120C000280002022-11-29 1:46PM EST28.002.152.142.17-0.07-3.15%26113,54453.17%
UBER230120C000300002022-11-29 1:47PM EST30.001.301.281.31-0.05-3.70%60037,66050.68%
UBER230120C000330002022-11-29 1:17PM EST33.000.550.540.57-0.03-5.17%14027,09249.71%
UBER230120C000350002022-11-29 1:17PM EST35.000.290.290.31-0.02-6.45%16333,55049.22%
UBER230120C000370002022-11-29 1:46PM EST37.000.160.150.160.00-41418,07648.83%
UBER230120C000400002022-11-29 1:17PM EST40.000.070.060.07-0.01-12.50%25652,68750.20%
UBER230120C000420002022-11-29 11:37AM EST42.000.050.030.04+0.01+25.00%116,07150.00%
UBER230120C000450002022-11-28 2:01PM EST45.000.030.000.030.00-28944,12050.78%
UBER230120C000470002022-11-29 11:18AM EST47.000.010.000.01-0.01-50.00%58,31953.13%
UBER230120C000500002022-11-29 11:26AM EST50.000.010.000.010.00-548,58453.13%
UBER230120C000525002022-11-22 9:44AM EST52.500.010.000.030.00-44,77864.84%
UBER230120C000550002022-11-29 12:24PM EST55.000.010.000.010.00-126,26262.50%
UBER230120C000575002022-11-17 1:02PM EST57.500.030.000.030.00-28,02572.66%
UBER230120C000600002022-11-28 12:34PM EST60.000.010.000.010.00-1244,94868.75%
UBER230120C000625002022-11-22 1:32PM EST62.500.020.000.030.00-15,46579.69%
UBER230120C000650002022-11-29 12:24PM EST65.000.010.000.020.00-511,54779.69%
UBER230120C000675002022-11-17 3:01PM EST67.500.010.000.010.00-24,83178.13%
UBER230120C000700002022-11-04 11:39AM EST70.000.010.000.010.00-157,26781.25%
UBER230120C000750002022-11-28 3:00PM EST75.000.010.000.010.00-112,40484.38%
UBER230120C000800002022-11-17 3:02PM EST80.000.010.000.010.00-211,02890.63%
UBER230120C000850002022-11-02 8:30AM EST85.000.010.000.010.00-105,50293.75%
UBER230120C000900002022-10-06 1:51PM EST90.000.010.000.020.00-1402,852106.25%
UBER230120C000950002022-11-08 9:30AM EST95.000.010.000.010.00-110,951103.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230120P000125002022-11-28 2:07PM EST12.500.020.010.030.00-105,83689.06%
UBER230120P000150002022-11-29 12:41PM EST15.000.030.020.03+0.01+50.00%2210,48772.66%
UBER230120P000175002022-11-29 9:35AM EST17.500.080.090.100.00-918,32869.53%
UBER230120P000200002022-11-29 11:23AM EST20.000.230.220.23+0.02+9.52%1537,40763.38%
UBER230120P000230002022-11-29 1:02PM EST23.000.590.590.62+0.01+1.72%2,03534,11258.11%
UBER230120P000250002022-11-29 1:01PM EST25.001.051.061.080.00-2522,51454.79%
UBER230120P000280002022-11-29 1:15PM EST28.002.252.222.26+0.02+0.90%95314,67150.54%
UBER230120P000300002022-11-29 11:49AM EST30.003.393.353.45+0.03+0.89%4124,23349.71%
UBER230120P000330002022-11-29 11:29AM EST33.005.665.655.75+0.01+0.18%920,37449.22%
UBER230120P000350002022-11-29 11:42AM EST35.007.377.357.50+0.21+2.93%342,82849.02%
UBER230120P000370002022-11-29 9:47AM EST37.009.109.259.40+0.23+2.59%1719,66351.66%
UBER230120P000400002022-11-29 12:04PM EST40.0012.2012.2512.30+0.89+7.87%1019,67951.37%
UBER230120P000420002022-11-28 11:45AM EST42.0013.8314.2014.350.00-71,63556.84%
UBER230120P000450002022-11-28 11:18AM EST45.0016.8117.2017.300.00-94,80760.74%
UBER230120P000470002022-11-22 2:18PM EST47.0019.2519.2019.300.00-505465.23%
UBER230120P000500002022-11-23 12:14PM EST50.0021.3522.2022.350.00-111775.39%
UBER230120P000525002022-11-22 2:24PM EST52.5024.6524.7024.850.00-41115980.47%
UBER230120P000550002022-11-22 2:23PM EST55.0027.2027.2027.350.00-7,3122,89885.16%
UBER230120P000575002022-11-22 1:35PM EST57.5029.5029.7029.800.00-84285.16%
UBER230120P000600002022-11-23 12:42PM EST60.0031.5532.2032.350.00-1013493.75%
UBER230120P000625002022-11-23 10:30AM EST62.5033.9034.7034.850.00-1097.66%
UBER230120P000650002022-11-28 10:37AM EST65.0036.6837.2037.350.00-10101.56%
UBER230120P000675002022-11-23 10:16AM EST67.5039.0039.7039.850.00-170105.27%
UBER230120P000700002022-05-06 8:31AM EST70.0043.4145.6046.150.00-21255.91%
UBER230120P000750002022-11-23 10:16AM EST75.0046.5047.2547.300.00-351115.23%
UBER230120P000800002022-11-09 2:22PM EST80.0053.3552.0052.350.00-340132.81%
UBER230120P000850002021-11-30 10:36AM EST85.0046.4542.7043.500.00-4360.00%
UBER230120P000900002022-11-23 2:16PM EST90.0061.3562.1562.400.00-880132.03%
UBER230120P000950002022-11-23 11:05AM EST95.0066.1067.2067.300.00-250131.25%