UK markets close in 2 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.60+0.55 (+1.65%)
As of 11:28AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616C000125002023-01-20 1:35PM EST12.5017.9821.3021.450.00-262101.56%
UBER230616C000150002023-02-02 3:33PM EST15.0018.2518.9019.050.00-829190.72%
UBER230616C000175002023-02-02 3:38PM EST17.5015.9016.5516.700.00-669782.32%
UBER230616C000200002023-02-01 11:59AM EST20.0011.7914.2014.350.00-31,19673.34%
UBER230616C000225002023-02-03 9:45AM EST22.5011.5512.0012.20+0.03+0.26%21,23068.60%
UBER230616C000250002023-02-03 10:36AM EST25.009.939.9510.05+0.87+9.60%33,53263.53%
UBER230616C000275002023-02-03 10:33AM EST27.507.988.008.15+0.53+7.11%95,74459.67%
UBER230616C000300002023-02-03 10:01AM EST30.005.936.306.40+0.18+3.13%58,32556.49%
UBER230616C000325002023-02-03 11:06AM EST32.504.874.804.90+0.42+9.44%1187,72253.81%
UBER230616C000350002023-02-03 10:57AM EST35.003.603.553.65+0.35+10.77%17210,92151.66%
UBER230616C000375002023-02-03 11:04AM EST37.502.572.562.61+0.39+17.89%585,78150.07%
UBER230616C000400002023-02-03 11:04AM EST40.001.781.751.81+0.23+14.84%68722,52548.29%
UBER230616C000425002023-02-03 10:45AM EST42.501.211.171.22+0.21+21.00%103,74146.88%
UBER230616C000450002023-02-03 10:01AM EST45.000.800.760.80+0.15+23.08%92,43845.68%
UBER230616C000475002023-02-03 10:49AM EST47.500.500.480.51+0.11+28.21%2496144.63%
UBER230616C000500002023-02-03 11:08AM EST50.000.330.310.33+0.09+37.50%3216,97444.14%
UBER230616C000525002023-02-02 3:51PM EST52.500.170.190.210.00-111,82343.75%
UBER230616C000550002023-02-03 11:12AM EST55.000.140.120.14+0.03+27.27%1011,07843.85%
UBER230616C000600002023-02-03 9:37AM EST60.000.040.050.06-0.01-20.00%82,77443.75%
UBER230616C000650002023-02-03 10:14AM EST65.000.030.030.040.00-362,79246.09%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616P000125002023-02-02 11:05AM EST12.500.040.040.050.00-22,77174.22%
UBER230616P000150002023-01-31 1:08PM EST15.000.130.070.130.00-142,34169.53%
UBER230616P000175002023-02-02 2:10PM EST17.500.170.170.220.00-6533,26865.23%
UBER230616P000200002023-02-03 10:36AM EST20.000.320.320.34-0.05-13.51%105,50660.35%
UBER230616P000225002023-02-03 9:47AM EST22.500.570.560.59-0.03-5.00%413,30657.13%
UBER230616P000250002023-02-03 11:08AM EST25.000.940.940.97-0.11-10.48%4810,40554.35%
UBER230616P000275002023-02-03 11:01AM EST27.501.461.471.51-0.14-8.75%417,38351.61%
UBER230616P000300002023-02-03 10:37AM EST30.002.202.222.27-0.19-7.95%11513,47849.68%
UBER230616P000325002023-02-03 11:00AM EST32.503.153.153.25-0.30-8.70%15810,45047.39%
UBER230616P000350002023-02-02 3:52PM EST35.004.604.404.50-0.10-2.13%59,05045.46%
UBER230616P000375002023-02-02 3:34PM EST37.506.255.856.000.00-1122,25643.56%
UBER230616P000400002023-02-03 10:20AM EST40.007.737.607.75-0.32-3.98%63,88741.80%
UBER230616P000425002023-02-02 2:13PM EST42.5010.019.509.70+0.06+0.60%26552939.87%
UBER230616P000450002023-02-03 11:09AM EST45.0011.8011.7011.80-0.59-4.76%12979637.11%
UBER230616P000475002023-02-03 11:04AM EST47.5014.0513.9014.15-0.35-2.43%21137.40%
UBER230616P000500002023-01-26 9:51AM EST50.0020.3516.4016.550.00-12537.35%
UBER230616P000525002023-01-10 11:33AM EST52.5024.6518.8518.950.00-5033.99%
UBER230616P000550002022-12-12 3:13PM EST55.0028.0026.4026.800.00-10129.35%
UBER230616P000600002022-12-16 1:44PM EST60.0034.1130.4030.800.00-10125.44%
UBER230616P000650002022-11-30 3:44PM EST65.0036.0540.1040.450.00-110192.31%