UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616C000125002022-08-08 2:40PM EDT12.5020.2220.4521.100.00-112985.25%
UBER230616C000150002022-08-11 1:23PM EDT15.0018.4518.4018.550.00-612576.12%
UBER230616C000175002022-08-12 10:51AM EDT17.5015.8216.2516.45-0.50-3.06%534171.05%
UBER230616C000200002022-08-12 2:04PM EDT20.0014.1014.2514.40-0.85-5.69%1589366.80%
UBER230616C000225002022-08-05 9:30AM EDT22.5011.7012.4012.550.00-389963.92%
UBER230616C000250002022-08-12 3:24PM EDT25.0010.7910.7010.80-0.31-2.79%22,41161.30%
UBER230616C000275002022-08-11 10:26AM EDT27.509.589.109.250.00-11,45659.03%
UBER230616C000300002022-08-12 3:41PM EDT30.007.807.707.85+0.05+0.65%2614,35157.24%
UBER230616C000325002022-08-11 3:50PM EDT32.506.356.506.600.00-2435,78855.84%
UBER230616C000350002022-08-12 3:33PM EDT35.005.455.405.550.00-1,9428,28554.57%
UBER230616C000375002022-08-12 9:57AM EDT37.504.504.504.60-0.05-1.10%212,71653.50%
UBER230616C000400002022-08-12 3:54PM EDT40.003.803.703.85+0.05+1.33%86618,44052.71%
UBER230616C000425002022-08-12 1:37PM EDT42.502.953.053.20-0.15-4.84%22,22652.05%
UBER230616C000450002022-08-12 3:35PM EDT45.002.542.542.60-0.17-6.27%1395051.42%
UBER230616C000475002022-08-12 3:14PM EDT47.502.102.082.14-0.12-5.41%444650.88%
UBER230616C000500002022-08-12 2:12PM EDT50.001.701.711.76+0.01+0.59%88214,50950.46%
UBER230616C000525002022-08-12 3:15PM EDT52.501.411.401.45-0.15-9.62%41,03450.12%
UBER230616C000550002022-08-12 1:33PM EDT55.001.101.151.20-0.10-8.33%844850.20%
UBER230616C000600002022-08-12 3:55PM EDT60.000.790.780.82+0.01+1.28%171,12349.81%
UBER230616C000650002022-08-12 2:35PM EDT65.000.530.520.58-0.01-1.85%589149.85%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616P000125002022-08-12 1:56PM EDT12.500.300.250.34+0.01+3.45%238466.31%
UBER230616P000150002022-08-10 3:28PM EDT15.000.500.480.580.00-121,73163.28%
UBER230616P000175002022-08-12 1:27PM EDT17.500.880.790.850.00-13,44059.60%
UBER230616P000200002022-08-11 3:40PM EDT20.001.321.211.270.00-12,52056.89%
UBER230616P000225002022-08-11 11:45AM EDT22.501.811.761.820.00-13311,24654.52%
UBER230616P000250002022-08-12 3:21PM EDT25.002.502.482.54-0.14-5.30%45,10052.64%
UBER230616P000275002022-08-12 2:54PM EDT27.503.403.303.45-0.05-1.45%102,59050.78%
UBER230616P000300002022-08-12 1:47PM EDT30.004.594.354.50+0.09+2.00%58,09349.90%
UBER230616P000325002022-08-12 3:22PM EDT32.505.645.605.70+0.09+1.62%208,62348.24%
UBER230616P000350002022-08-12 10:45AM EDT35.007.456.957.10+0.15+2.05%59,01246.95%
UBER230616P000375002022-08-12 9:58AM EDT37.508.858.558.65+0.10+1.14%51,70245.67%
UBER230616P000400002022-08-09 3:58PM EDT40.0011.3010.2510.350.00-13,78444.43%
UBER230616P000425002022-08-09 1:50PM EDT42.5012.5712.1012.20-0.68-5.13%147843.38%
UBER230616P000450002022-08-11 11:46AM EDT45.0014.1514.0014.150.00-9248442.14%
UBER230616P000475002022-08-11 9:42AM EDT47.5015.8016.1016.250.00-913441.41%
UBER230616P000500002022-08-02 3:17PM EDT50.0021.1018.2518.400.00-313140.19%
UBER230616P000525002022-05-11 10:35AM EDT52.5028.9028.6029.100.00-59116.76%
UBER230616P000550002022-05-05 3:50PM EDT55.0028.4530.6531.000.00--11115.65%
UBER230616P000600002022-05-18 1:00PM EDT60.0036.9538.2038.650.00-1950143.69%
UBER230616P000650002022-06-22 9:50AM EDT65.0043.4541.0541.450.00-10130.55%