UK markets close in 2 hours 23 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.90+0.81 (+2.45%)
At close: 04:00PM EST
33.95 +0.05 (+0.15%)
Pre-market: 09:05AM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519C000125002023-02-02 10:31AM EST12.5020.750.000.000.00-6300.00%
UBER230519C000150002023-02-01 2:39PM EST15.0016.520.000.000.00-52610.00%
UBER230519C000175002023-02-02 3:23PM EST17.5015.700.000.000.00-1534130.00%
UBER230519C000200002023-02-06 3:45PM EST20.0014.470.000.000.00-61,2220.00%
UBER230519C000225002023-02-02 3:51PM EST22.5011.230.000.000.00-38230.00%
UBER230519C000250002023-02-06 3:51PM EST25.0010.100.000.000.00-131,8810.00%
UBER230519C000275002023-02-06 11:23AM EST27.507.630.000.000.00-13,8360.00%
UBER230519C000300002023-02-06 3:54PM EST30.006.200.000.000.00-2969,0870.00%
UBER230519C000325002023-02-06 3:57PM EST32.504.630.000.000.00-52613,1890.00%
UBER230519C000350002023-02-06 3:56PM EST35.003.350.000.000.00-37110,8381.56%
UBER230519C000375002023-02-06 3:56PM EST37.502.360.000.000.00-1,01915,3506.25%
UBER230519C000400002023-02-06 3:57PM EST40.001.610.000.000.00-14515,8216.25%
UBER230519C000425002023-02-06 3:39PM EST42.501.160.000.000.00-463,86412.50%
UBER230519C000450002023-02-06 2:22PM EST45.000.760.000.000.00-732,08212.50%
UBER230519C000475002023-02-06 2:28PM EST47.500.480.000.000.00-1789,49412.50%
UBER230519C000500002023-02-06 3:32PM EST50.000.300.000.000.00-5,27023,82412.50%
UBER230519C000525002023-02-06 3:12PM EST52.500.210.000.000.00-809,18525.00%
UBER230519C000550002023-02-06 3:16PM EST55.000.140.000.000.00-21996625.00%
UBER230519C000600002023-02-06 1:52PM EST60.000.060.000.000.00-5,0236,16925.00%
UBER230519C000650002023-02-06 9:54AM EST65.000.030.000.000.00-1351725.00%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519P000125002023-02-06 3:32PM EST12.500.030.000.000.00-505,28250.00%
UBER230519P000150002023-02-06 3:09PM EST15.000.050.000.000.00-154,69325.00%
UBER230519P000175002023-02-06 10:30AM EST17.500.140.000.000.00-217,88025.00%
UBER230519P000200002023-02-06 3:55PM EST20.000.240.000.000.00-2019,08525.00%
UBER230519P000225002023-02-06 1:58PM EST22.500.450.000.000.00-574,18325.00%
UBER230519P000250002023-02-06 3:01PM EST25.000.740.000.000.00-18812,22112.50%
UBER230519P000275002023-02-06 3:32PM EST27.501.200.000.000.00-1,11510,07712.50%
UBER230519P000300002023-02-06 3:42PM EST30.001.890.000.000.00-6128,8386.25%
UBER230519P000325002023-02-06 3:58PM EST32.502.830.000.000.00-3224,7873.13%
UBER230519P000350002023-02-06 3:24PM EST35.004.050.000.000.00-513,0600.00%
UBER230519P000375002023-02-06 3:31PM EST37.505.550.000.000.00-381,6690.00%
UBER230519P000400002023-02-06 3:44PM EST40.007.240.000.000.00-312,2460.00%
UBER230519P000425002023-02-06 1:07PM EST42.509.450.000.000.00-71900.00%
UBER230519P000450002023-02-06 3:28PM EST45.0011.400.000.000.00-301860.00%
UBER230519P000475002023-02-06 3:12PM EST47.5013.750.000.000.00-1070.00%
UBER230519P000500002023-02-06 2:28PM EST50.0016.100.000.000.00-28280.00%
UBER230519P000525002022-12-23 3:56PM EST52.5027.8621.9522.500.00-200117.63%
UBER230519P000550002023-02-02 12:33PM EST55.0021.970.000.000.00-110.00%
UBER230519P000600002023-02-02 11:19AM EST60.0026.900.000.000.00-330.00%
UBER230519P000650002022-08-11 9:28AM EST65.0032.0533.1033.400.00-100117.58%