UK Markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230120C000125002022-08-09 1:04PM EDT12.5018.8019.8520.100.00-156450.00%
UBER230120C000150002022-08-08 11:30AM EDT15.0017.3717.6017.750.00-2466370.31%
UBER230120C000175002022-08-08 10:49AM EDT17.5015.4915.3015.450.00-155467.77%
UBER230120C000200002022-08-11 12:00PM EDT20.0013.3013.1013.25+1.15+9.47%54,91865.04%
UBER230120C000230002022-08-11 10:39AM EDT23.0011.2010.5510.70+1.55+16.06%2,0965,31360.25%
UBER230120C000250002022-08-11 10:53AM EDT25.009.509.009.15+1.55+19.50%96,39358.11%
UBER230120C000280002022-08-11 2:17PM EDT28.007.057.007.10+1.00+16.53%73,90156.30%
UBER230120C000300002022-08-11 1:27PM EDT30.005.955.805.90+0.90+17.82%3019,71754.96%
UBER230120C000330002022-08-11 2:14PM EDT33.004.244.254.35+0.49+13.07%4514,80253.00%
UBER230120C000350002022-08-11 2:14PM EDT35.003.373.403.50+0.32+10.49%28829,64951.95%
UBER230120C000370002022-08-11 2:01PM EDT37.002.702.702.75+0.36+15.38%4012,26550.90%
UBER230120C000400002022-08-11 2:33PM EDT40.001.841.871.91+0.20+12.20%61645,71350.10%
UBER230120C000420002022-08-11 1:51PM EDT42.001.511.421.48+0.24+18.90%21810,09649.46%
UBER230120C000450002022-08-11 1:51PM EDT45.001.010.971.01+0.17+20.24%6444,04948.95%
UBER230120C000470002022-08-11 2:32PM EDT47.000.770.730.77+0.10+14.93%768,18148.49%
UBER230120C000500002022-08-11 2:32PM EDT50.000.500.500.51+0.04+8.70%33051,44548.00%
UBER230120C000525002022-08-11 12:47PM EDT52.500.360.360.37+0.05+16.13%595,09947.95%
UBER230120C000550002022-08-11 1:49PM EDT55.000.270.260.27+0.05+22.73%2126,66948.05%
UBER230120C000575002022-08-11 9:30AM EDT57.500.220.180.20+0.05+29.41%38,31748.24%
UBER230120C000600002022-08-11 1:34PM EDT60.000.140.140.15+0.02+16.67%1844,68248.44%
UBER230120C000625002022-08-10 3:51PM EDT62.500.120.100.12+0.03+33.33%15,40649.22%
UBER230120C000650002022-08-11 11:19AM EDT65.000.080.080.09+0.02+33.33%3512,25749.41%
UBER230120C000675002022-08-11 11:33AM EDT67.500.070.060.070.00-504,71849.81%
UBER230120C000700002022-08-11 10:30AM EDT70.000.060.050.06+0.03+100.00%407,41150.20%
UBER230120C000750002022-08-11 10:56AM EDT75.000.050.040.05+0.02+66.67%2012,41152.54%
UBER230120C000800002022-08-11 2:02PM EDT80.000.030.020.040.00-3810,95053.13%
UBER230120C000850002022-08-10 3:06PM EDT85.000.020.020.030.00-115,20855.08%
UBER230120C000900002022-08-11 2:13PM EDT90.000.020.020.030.00-22,63857.81%
UBER230120C000950002022-08-11 10:05AM EDT95.000.020.010.030.00-3610,97359.38%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230120P000125002022-08-11 1:31PM EDT12.500.100.100.12-0.02-16.67%1204,13675.98%
UBER230120P000150002022-08-11 11:33AM EDT15.000.200.200.22-0.04-16.67%2099,46970.80%
UBER230120P000175002022-08-11 2:38PM EDT17.500.360.360.37-0.08-18.18%2517,48466.06%
UBER230120P000200002022-08-11 11:52AM EDT20.000.600.610.65-0.16-21.05%6029,83862.84%
UBER230120P000230002022-08-11 2:12PM EDT23.001.121.071.11-0.19-14.50%2,15115,91658.94%
UBER230120P000250002022-08-11 2:14PM EDT25.001.551.511.56-0.28-15.30%44114,80356.93%
UBER230120P000280002022-08-11 12:27PM EDT28.002.392.402.46-0.41-14.64%448,62054.25%
UBER230120P000300002022-08-11 2:36PM EDT30.003.203.153.25-0.50-13.51%1,20024,97952.71%
UBER230120P000330002022-08-11 10:29AM EDT33.004.314.554.65-0.99-18.68%1,00819,45150.32%
UBER230120P000350002022-08-11 1:44PM EDT35.005.625.705.80-0.86-13.27%4746,63349.88%
UBER230120P000370002022-08-11 12:13PM EDT37.007.006.957.05-0.85-10.83%221,17248.46%
UBER230120P000400002022-08-11 10:01AM EDT40.008.609.159.25-1.53-15.10%638,80547.63%
UBER230120P000420002022-08-10 1:37PM EDT42.0010.2010.7010.80-1.60-13.56%295,75746.48%
UBER230120P000450002022-08-05 9:40AM EDT45.0014.3513.2513.400.00-1112,55846.58%
UBER230120P000470002022-08-04 2:06PM EDT47.0015.6015.0515.200.00-52,94146.58%
UBER230120P000500002022-08-04 11:27AM EDT50.0018.8117.8518.000.00-33,98947.07%
UBER230120P000525002022-08-10 3:36PM EDT52.5019.7520.2520.40-0.85-4.13%52,67648.05%
UBER230120P000550002022-08-05 1:44PM EDT55.0022.9322.7022.850.00-75,08249.81%
UBER230120P000575002021-12-31 10:53AM EDT57.5018.3817.4517.750.00-104380.00%
UBER230120P000600002022-08-01 9:35AM EDT60.0036.9027.7027.800.00-1213851.95%
UBER230120P000625002021-12-27 12:39PM EDT62.5021.4021.5021.850.00-121060.00%
UBER230120P000650002022-01-03 12:09PM EDT65.0023.1023.5523.950.00-10820.00%
UBER230120P000675002021-12-27 12:39PM EDT67.5025.6525.8026.100.00-111080.00%
UBER230120P000700002021-12-31 2:04PM EDT70.0029.0228.0028.350.00-501140.00%
UBER230120P000750002021-12-30 1:55PM EDT75.0033.0532.6032.950.00-24110.00%
UBER230120P000800002021-11-19 11:36AM EDT80.0036.7040.2541.000.00-111490.00%
UBER230120P000850002021-11-30 11:36AM EDT85.0046.4542.2542.550.00-4360.00%
UBER230120P000900002021-12-30 12:02PM EDT90.0047.2746.9547.450.00-11940.00%
UBER230120P000950002022-08-02 12:47PM EDT95.0066.1562.6562.800.00-1078.52%