UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.86+0.81 (+2.45%)
As of 11:59AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119C000125002023-02-03 10:53AM EST12.5022.1622.0522.25+0.71+3.31%21,19981.40%
UBER240119C000150002023-02-02 3:52PM EST15.0019.1519.8520.050.00-679975.34%
UBER240119C000175002023-02-03 11:37AM EST17.5017.8017.7517.95+0.75+4.40%359470.80%
UBER240119C000200002023-02-03 11:22AM EST20.0015.7015.7015.90+0.20+1.29%102,09366.31%
UBER240119C000225002023-02-02 1:36PM EST22.5013.5013.8014.000.00-41,80063.09%
UBER240119C000250002023-02-03 10:48AM EST25.0012.0012.0012.25+0.63+5.54%174,84560.33%
UBER240119C000275002023-02-03 10:19AM EST27.5010.1010.3010.50+0.51+5.32%37,21657.15%
UBER240119C000300002023-02-03 11:40AM EST30.008.908.808.90+0.63+7.62%1413,02254.70%
UBER240119C000325002023-02-03 11:10AM EST32.507.407.457.60+0.48+6.94%784,89153.16%
UBER240119C000350002023-02-03 11:00AM EST35.006.306.306.40+0.57+9.95%2799,81551.81%
UBER240119C000375002023-02-03 10:01AM EST37.504.815.205.30+0.06+1.26%486,47050.10%
UBER240119C000400002023-02-03 11:28AM EST40.004.194.304.40+0.37+9.69%9412,65649.37%
UBER240119C000425002023-02-03 11:38AM EST42.503.503.403.50+0.32+10.06%172,17147.39%
UBER240119C000450002023-02-03 11:33AM EST45.002.822.782.86+0.42+17.50%7810,01846.59%
UBER240119C000475002023-02-02 3:21PM EST47.502.072.202.29+0.17+8.95%143,47445.58%
UBER240119C000500002023-02-03 11:10AM EST50.001.801.771.83+0.31+20.81%3215,49944.78%
UBER240119C000525002023-02-03 10:23AM EST52.501.391.391.45+0.09+6.92%941844.02%
UBER240119C000550002023-02-03 11:32AM EST55.001.151.111.16+0.10+9.52%1565,23543.56%
UBER240119C000575002023-02-03 10:41AM EST57.500.890.880.93+0.12+15.58%161,68743.19%
UBER240119C000600002023-02-03 11:15AM EST60.000.750.700.73+0.15+25.00%99,86142.63%
UBER240119C000650002023-02-03 11:18AM EST65.000.470.430.47+0.12+34.29%496,10542.19%
UBER240119C000700002023-02-03 11:18AM EST70.000.320.260.32+0.07+28.00%1,73342,48642.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119P000125002023-02-02 1:08PM EST12.500.250.210.350.00-1037,93063.18%
UBER240119P000150002023-02-02 2:54PM EST15.000.450.380.530.00-211,42658.94%
UBER240119P000175002023-02-02 11:58AM EST17.500.720.700.73+0.01+1.41%17,60855.71%
UBER240119P000200002023-02-03 9:48AM EST20.001.101.051.14-0.03-2.65%111,77153.32%
UBER240119P000225002023-02-02 3:46PM EST22.501.551.521.62-0.08-4.91%10017,28450.88%
UBER240119P000250002023-02-03 11:27AM EST25.002.162.142.21-0.02-0.92%1932,44249.07%
UBER240119P000275002023-02-02 3:46PM EST27.503.052.912.960.00-1812,45547.02%
UBER240119P000300002023-02-03 11:34AM EST30.003.803.803.85-0.07-1.81%18519,27545.01%
UBER240119P000325002023-02-03 11:39AM EST32.504.904.854.90-0.23-4.48%2,92421,45843.12%
UBER240119P000350002023-02-03 11:05AM EST35.006.156.006.15-0.21-3.30%45,49741.59%
UBER240119P000375002023-02-03 10:09AM EST37.507.707.407.55-1.15-12.99%27,60940.00%
UBER240119P000400002023-02-02 2:11PM EST40.009.308.959.050.00-2614,50137.96%
UBER240119P000425002023-01-30 9:54AM EST42.5013.0010.6510.800.00-378,01736.66%
UBER240119P000450002023-02-03 11:21AM EST45.0012.7012.5512.70-0.15-1.17%514,99035.43%
UBER240119P000475002023-02-02 2:10PM EST47.5014.9514.5014.750.00-6226634.45%
UBER240119P000500002023-02-02 2:05PM EST50.0017.0516.6016.850.00-31466032.74%
UBER240119P000525002023-02-03 10:27AM EST52.5019.2018.9519.10-0.45-2.29%123731.69%
UBER240119P000550002023-02-03 11:39AM EST55.0021.5021.2021.45-6.45-23.08%24231.20%
UBER240119P000575002023-02-02 9:53AM EST57.5024.3023.7023.900.00-1232.18%
UBER240119P000600002023-01-20 2:35PM EST60.0029.7526.1526.550.00-1037.38%
UBER240119P000650002023-01-27 2:10PM EST65.0034.5531.2031.350.00-1036.28%
UBER240119P000700002023-01-03 9:30AM EST70.0044.670.000.000.00-200.00%