UK markets open in 5 hours 56 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.36+0.34 (+1.13%)
At close: 04:00PM EST
30.35 -0.01 (-0.03%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230217C000125002023-01-19 9:37AM EST12.5016.2017.8518.000.00-22191.41%
UBER230217C000150002023-01-12 2:50PM EST15.0014.1015.3515.500.00-33138155.47%
UBER230217C000175002023-01-12 10:04AM EST17.5011.1812.8513.000.00-415124.61%
UBER230217C000200002023-01-27 11:20AM EST20.0010.0910.4010.55+0.49+5.10%254,136108.59%
UBER230217C000220002023-01-25 3:59PM EST22.008.478.458.60+8.47--094.53%
UBER230217C000225002023-01-23 1:41PM EST22.508.508.008.100.00-5221492.19%
UBER230217C000230002023-01-26 11:11AM EST23.006.637.557.65+6.63--2891.99%
UBER230217C000240002023-01-27 10:35AM EST24.006.416.606.75+6.41-3187.50%
UBER230217C000245002023-01-27 9:57AM EST24.505.856.156.30+5.85-42985.55%
UBER230217C000250002023-01-27 3:57PM EST25.005.805.705.85+0.28+5.07%771,70983.20%
UBER230217C000255002023-01-27 2:55PM EST25.505.395.305.40+5.39-18381.93%
UBER230217C000260002023-01-27 3:08PM EST26.005.014.855.00+5.01-466480.08%
UBER230217C000265002023-01-27 3:10PM EST26.504.594.454.60+4.59-2774179.10%
UBER230217C000270002023-01-27 10:18AM EST27.003.934.104.20+3.93-218878.56%
UBER230217C000275002023-01-27 3:28PM EST27.503.833.703.80+0.33+9.43%1256,73476.27%
UBER230217C000280002023-01-27 2:44PM EST28.003.303.353.45+3.30-43875.54%
UBER230217C000285002023-01-27 10:28AM EST28.502.833.003.10+2.83-36074.12%
UBER230217C000290002023-01-27 3:28PM EST29.002.802.712.77+2.80-4927173.63%
UBER230217C000295002023-01-27 3:31PM EST29.502.522.412.45+2.52-5015772.41%
UBER230217C000300002023-01-27 3:59PM EST30.002.162.142.17+0.21+10.77%67630,08371.78%
UBER230217C000305002023-01-27 3:58PM EST30.501.921.881.92+1.92-14327071.19%
UBER230217C000310002023-01-27 3:49PM EST31.001.751.641.68+1.75-11156770.41%
UBER230217C000315002023-01-27 3:59PM EST31.501.451.431.46+1.45-7873869.82%
UBER230217C000320002023-01-27 3:56PM EST32.001.261.221.26+1.26-13019168.85%
UBER230217C000325002023-01-27 3:55PM EST32.501.101.041.08+0.16+17.02%49413,82468.07%
UBER230217C000330002023-01-27 3:58PM EST33.000.920.880.92+0.92-2642667.38%
UBER230217C000340002023-01-27 2:02PM EST34.000.650.620.66+0.65-36828266.41%
UBER230217C000350002023-01-27 3:58PM EST35.000.450.430.45+0.09+25.00%33317,93565.33%
UBER230217C000360002023-01-27 3:59PM EST36.000.300.290.31+0.30-6569664.65%
UBER230217C000370002023-01-26 3:43PM EST37.000.160.190.21+0.16--55964.26%
UBER230217C000375002023-01-27 3:58PM EST37.500.170.150.17+0.07+70.00%302,97063.67%
UBER230217C000380002023-01-27 3:44PM EST38.000.130.120.14+0.13-3812663.67%
UBER230217C000400002023-01-27 3:20PM EST40.000.060.050.07+0.01+20.00%632,11864.45%
UBER230217C000425002023-01-25 11:35AM EST42.500.020.020.040.00-155667.97%
UBER230217C000450002023-01-24 11:06AM EST45.000.010.000.020.00-2121267.19%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230217P000125002023-01-06 11:06AM EST12.500.020.000.040.00-1012162.50%
UBER230217P000150002023-01-27 11:06AM EST15.000.020.000.030.00-1154126.56%
UBER230217P000175002023-01-27 2:01PM EST17.500.020.020.030.00-1543,224107.81%
UBER230217P000200002023-01-27 3:36PM EST20.000.050.040.050.00-391,52192.19%
UBER230217P000210002023-01-26 12:17PM EST21.000.080.060.08+0.08--5489.06%
UBER230217P000220002023-01-26 3:45PM EST22.000.110.100.11+0.11--7485.74%
UBER230217P000225002023-01-27 3:17PM EST22.500.110.120.13-0.02-15.38%2934,43683.79%
UBER230217P000230002023-01-27 2:00PM EST23.000.140.140.16+0.14-1042282.03%
UBER230217P000240002023-01-27 2:00PM EST24.000.210.220.24+0.21-340880.08%
UBER230217P000245002023-01-27 10:16AM EST24.500.280.270.29+0.28-414778.91%
UBER230217P000250002023-01-27 3:18PM EST25.000.320.330.34-0.07-17.95%15320,32577.54%
UBER230217P000255002023-01-27 3:16PM EST25.500.400.390.41+0.40-16112276.17%
UBER230217P000260002023-01-27 2:00PM EST26.000.460.460.50+0.46-446875.20%
UBER230217P000265002023-01-27 3:41PM EST26.500.560.560.59+0.56-65774.32%
UBER230217P000270002023-01-27 3:55PM EST27.000.670.660.70+0.67-5941573.24%
UBER230217P000275002023-01-27 3:57PM EST27.500.800.780.83-0.10-11.11%38528,51972.36%
UBER230217P000280002023-01-27 3:13PM EST28.000.910.930.97+0.91-1011671.68%
UBER230217P000285002023-01-27 1:10PM EST28.501.081.081.14+1.08-783970.90%
UBER230217P000290002023-01-27 2:58PM EST29.001.261.261.31+1.26-2221769.92%
UBER230217P000295002023-01-27 3:41PM EST29.501.461.461.51+1.46-4227369.24%
UBER230217P000300002023-01-27 3:38PM EST30.001.681.711.73-0.20-10.64%1262,88469.04%
UBER230217P000305002023-01-27 2:15PM EST30.501.931.941.97+1.93-1623568.07%
UBER230217P000310002023-01-27 9:35AM EST31.002.532.212.23+2.53-477667.48%
UBER230217P000315002023-01-27 3:42PM EST31.502.442.462.52+2.44-4411766.31%
UBER230217P000320002023-01-27 9:36AM EST32.003.152.782.82+3.15-59565.82%
UBER230217P000325002023-01-27 2:20PM EST32.503.093.053.15-0.36-10.43%212,38164.26%
UBER230217P000330002023-01-26 9:47AM EST33.003.853.403.50+3.85--763.77%
UBER230217P000340002023-01-27 12:02PM EST34.004.304.154.25+4.30-925062.70%
UBER230217P000350002023-01-25 9:48AM EST35.006.054.955.050.00-969660.94%
UBER230217P000360002023-01-26 9:52AM EST36.006.555.805.90+6.55--458.40%
UBER230217P000375002023-01-25 2:15PM EST37.507.607.157.300.00-25055.66%
UBER230217P000380002023-01-25 2:03PM EST38.008.207.657.75+8.20--554.69%
UBER230217P000400002023-01-25 3:06PM EST40.009.659.559.700.00-621664.45%
UBER230217P000425002023-01-24 10:36AM EST42.5012.3512.0512.200.00-43075.78%
UBER230217P000450002023-01-24 11:17AM EST45.0014.8014.5514.700.00-18085.94%