UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119C000125002022-08-10 2:27PM EDT12.5021.7521.2021.400.00-382476.51%
UBER240119C000150002022-08-12 3:34PM EDT15.0019.2719.1519.50-0.33-1.68%2134672.49%
UBER240119C000175002022-08-12 3:27PM EDT17.5017.4117.2517.50+1.11+6.81%660068.14%
UBER240119C000200002022-08-12 3:57PM EDT20.0015.6515.4515.75+0.35+2.29%211,80965.33%
UBER240119C000225002022-08-12 3:30PM EDT22.5013.9513.8014.05-0.45-3.12%181,73562.74%
UBER240119C000250002022-08-12 3:44PM EDT25.0012.5012.2512.55+0.31+2.54%474,79860.79%
UBER240119C000275002022-08-12 3:46PM EDT27.5011.0510.8511.15+0.30+2.79%253,60959.09%
UBER240119C000300002022-08-12 3:07PM EDT30.009.769.659.85+0.21+2.20%5911,59557.80%
UBER240119C000325002022-08-12 3:38PM EDT32.508.608.508.70+0.20+2.38%862,31256.53%
UBER240119C000350002022-08-12 3:23PM EDT35.007.607.507.65+0.15+2.01%177,91555.48%
UBER240119C000375002022-08-12 2:14PM EDT37.506.646.606.75+0.19+2.95%35,18954.66%
UBER240119C000400002022-08-12 3:25PM EDT40.005.905.805.95+0.10+1.72%10511,92953.94%
UBER240119C000425002022-08-12 2:39PM EDT42.505.055.005.20-0.05-0.98%41,35752.88%
UBER240119C000450002022-08-12 10:52AM EDT45.004.254.454.60-0.18-4.06%110,68752.64%
UBER240119C000475002022-08-12 12:44PM EDT47.503.803.904.00-0.45-10.59%695351.98%
UBER240119C000500002022-08-12 3:59PM EDT50.003.453.403.55+0.02+0.58%5115,26651.59%
UBER240119C000525002022-08-12 12:54PM EDT52.502.892.983.10-0.07-2.36%433051.12%
UBER240119C000550002022-08-12 3:21PM EDT55.002.622.592.70-0.12-4.38%174,76750.59%
UBER240119C000575002022-08-12 12:50PM EDT57.502.242.262.37-0.20-8.20%101,73250.21%
UBER240119C000600002022-08-12 3:11PM EDT60.002.041.992.09+0.06+3.03%2810,15250.40%
UBER240119C000650002022-08-12 3:44PM EDT65.001.581.551.62+0.02+1.28%45,97049.90%
UBER240119C000700002022-08-12 3:50PM EDT70.001.251.171.27+0.02+1.63%1439,76149.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119P000125002022-08-11 12:45PM EDT12.500.600.540.920.00-21,15763.48%
UBER240119P000150002022-08-12 3:54PM EDT15.000.980.891.07-0.02-2.00%811,32757.84%
UBER240119P000175002022-08-12 3:49PM EDT17.501.451.411.51+0.04+2.84%221,76155.54%
UBER240119P000200002022-08-12 2:11PM EDT20.002.102.042.12-0.08-3.67%5211,13453.76%
UBER240119P000225002022-08-11 3:56PM EDT22.502.922.772.850.00-2712,81551.93%
UBER240119P000250002022-08-12 3:21PM EDT25.003.663.603.75-0.14-3.68%1222,09150.29%
UBER240119P000275002022-08-11 12:32PM EDT27.504.704.604.700.00-15911,37548.98%
UBER240119P000300002022-08-11 2:41PM EDT30.006.035.755.85+0.08+1.34%114,68547.67%
UBER240119P000325002022-08-10 1:54PM EDT32.506.897.007.150.00-420,01046.57%
UBER240119P000350002022-08-11 3:37PM EDT35.008.738.408.550.00-335,15245.34%
UBER240119P000375002022-08-12 11:54AM EDT37.5010.359.9510.10-0.45-4.17%17,12044.34%
UBER240119P000400002022-08-12 3:48PM EDT40.0011.6511.6011.95-0.89-7.10%114,39344.58%
UBER240119P000425002022-08-05 10:35AM EDT42.5013.6513.3513.500.00-37,78742.21%
UBER240119P000450002022-08-12 10:22AM EDT45.0015.5715.1515.35-0.63-3.89%14,59341.16%
UBER240119P000475002022-08-09 11:46AM EDT47.5018.2917.0517.450.00-23541.31%
UBER240119P000500002022-08-11 1:19PM EDT50.0019.4919.1519.35+0.29+1.51%127939.38%
UBER240119P000525002022-07-08 10:31AM EDT52.5030.2421.6521.850.00-6741.82%
UBER240119P000550002022-08-05 10:09AM EDT55.0023.9523.3523.550.00-151536.68%
UBER240119P000575002022-07-27 9:33AM EDT57.5034.5025.6025.800.00-1235.84%
UBER240119P000600002022-08-09 3:07PM EDT60.0029.4027.9028.050.00-202034.28%
UBER240119P000650002022-08-11 2:52PM EDT65.0033.0032.5532.900.00-1234.86%
UBER240119P000700002022-08-08 3:53PM EDT70.0038.0537.2537.900.00-1037.60%