UK markets open in 6 hours 18 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
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519C000125002022-08-10 10:42AM EDT12.5021.0020.3520.750.00-1985.21%
UBER230519C000150002022-08-12 3:24PM EDT15.0018.3518.1018.800.00-125081.79%
UBER230519C000175002022-08-04 12:34PM EDT17.5015.5916.0516.650.00-36076.51%
UBER230519C000200002022-08-16 10:17AM EDT20.0013.3514.0014.20-1.20-8.25%6061068.02%
UBER230519C000225002022-08-16 10:00AM EDT22.5011.5512.1012.30-1.00-7.97%1841564.67%
UBER230519C000250002022-08-15 12:47PM EDT25.0010.4110.3510.550.00-11,40261.94%
UBER230519C000275002022-08-16 3:26PM EDT27.509.028.758.90+0.22+2.50%12,61259.27%
UBER230519C000300002022-08-15 11:01AM EDT30.007.207.307.500.00-12,86357.32%
UBER230519C000325002022-08-16 12:28PM EDT32.505.756.056.20-0.49-7.85%2711,74455.48%
UBER230519C000350002022-08-15 10:17AM EDT35.004.904.955.100.00-42,19053.97%
UBER230519C000375002022-08-16 10:32AM EDT37.503.604.004.15-0.65-15.29%1511,39952.58%
UBER230519C000400002022-08-15 3:59PM EDT40.003.353.203.450.00-7306,81851.83%
UBER230519C000425002022-08-15 3:21PM EDT42.502.782.562.710.00-41,81450.56%
UBER230519C000450002022-08-16 2:31PM EDT45.002.082.072.21-0.09-4.15%694750.18%
UBER230519C000475002022-08-16 2:32PM EDT47.501.651.621.71-0.09-5.17%1,6594,84849.59%
UBER230519C000500002022-08-16 2:32PM EDT50.001.301.301.40+0.01+0.78%5,00637,97449.54%
UBER230519C000525002022-08-16 2:32PM EDT52.501.021.031.08+0.01+0.99%5727,45948.58%
UBER230519C000550002022-08-16 2:44PM EDT55.000.780.810.86-0.05-6.02%255248.27%
UBER230519C000600002022-08-16 2:03PM EDT60.000.510.510.56-0.02-3.77%25,36348.05%
UBER230519C000650002022-08-16 1:10PM EDT65.000.320.330.37-0.07-17.95%463647.95%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230519P000125002022-08-16 1:54PM EDT12.500.260.240.29+0.01+4.00%44,16268.16%
UBER230519P000150002022-08-15 3:49PM EDT15.000.450.400.480.00-54,99863.48%
UBER230519P000175002022-08-11 3:30PM EDT17.500.810.720.800.00-379261.23%
UBER230519P000200002022-08-15 12:37PM EDT20.001.161.131.190.00-22,02858.35%
UBER230519P000225002022-08-15 1:15PM EDT22.501.691.651.810.00-11,69356.42%
UBER230519P000250002022-08-15 11:55AM EDT25.002.382.332.410.00-15,87653.59%
UBER230519P000275002022-08-16 11:22AM EDT27.503.403.103.35+0.20+6.25%211,79951.71%
UBER230519P000300002022-08-11 3:52PM EDT30.004.454.154.300.00-41,30850.42%
UBER230519P000325002022-08-11 3:52PM EDT32.505.685.355.500.00-46,44048.71%
UBER230519P000350002022-08-10 3:40PM EDT35.006.706.706.850.00-22,82746.90%
UBER230519P000375002022-08-03 3:20PM EDT37.509.858.258.400.00-31,50745.46%
UBER230519P000400002022-08-05 3:54PM EDT40.0010.509.9010.100.00-1522,66943.99%
UBER230519P000425002022-08-10 11:45AM EDT42.5011.7911.8011.950.00-1074842.58%
UBER230519P000450002022-08-08 11:34AM EDT45.0014.4513.8013.950.00-418741.43%
UBER230519P000475002022-08-12 3:17PM EDT47.5015.9015.8516.050.00-938340.14%
UBER230519P000500002022-08-05 1:42PM EDT50.0018.5718.0518.250.00-14738.89%
UBER230519P000525002022-08-15 9:33AM EDT52.5020.1520.3020.500.00-15937.01%
UBER230519P000550002022-05-04 11:28AM EDT55.0028.4530.6031.050.00-2040121.58%
UBER230519P000650002022-08-11 10:28AM EDT65.0032.0532.4032.850.00-10044.04%