UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119C000125002023-06-05 3:55PM EDT12.5028.3528.6529.150.00-11,55596.78%
UBER240119C000150002023-06-07 11:42AM EDT15.0024.7226.2526.700.00-681886.23%
UBER240119C000175002023-06-09 10:52AM EDT17.5023.4224.0524.40-0.58-2.42%3570682.52%
UBER240119C000200002023-06-09 3:59PM EDT20.0021.8021.7522.10+2.05+10.38%521,71276.37%
UBER240119C000225002023-06-09 11:08AM EDT22.5018.9019.3519.80+1.15+6.48%12,00369.09%
UBER240119C000250002023-06-09 2:51PM EDT25.0016.9717.1017.45+0.37+2.23%24,97462.94%
UBER240119C000275002023-06-08 12:22PM EDT27.5014.8515.0515.250.00-17,11259.28%
UBER240119C000300002023-06-09 3:55PM EDT30.0013.0013.0013.25+0.62+5.01%5614,94356.08%
UBER240119C000325002023-06-09 1:46PM EDT32.5010.8011.0511.20+0.45+4.35%65,93152.30%
UBER240119C000350002023-06-09 3:43PM EDT35.009.309.259.45+0.62+7.14%12415,17350.83%
UBER240119C000375002023-06-09 3:42PM EDT37.507.707.607.75+0.58+8.15%5810,18347.91%
UBER240119C000400002023-06-09 3:23PM EDT40.006.106.156.30+0.39+6.83%15720,13946.00%
UBER240119C000425002023-06-09 1:52PM EDT42.504.754.905.00+0.15+3.26%398,05844.08%
UBER240119C000450002023-06-09 3:50PM EDT45.003.903.853.95+0.35+9.86%16114,05042.90%
UBER240119C000475002023-06-09 3:32PM EDT47.503.003.003.05+0.31+11.52%384,57641.66%
UBER240119C000500002023-06-09 3:56PM EDT50.002.302.302.34+0.23+11.11%63618,13340.80%
UBER240119C000525002023-06-09 3:58PM EDT52.501.761.751.80+0.19+12.10%181,63040.31%
UBER240119C000550002023-06-09 12:02PM EDT55.001.151.311.36-0.03-2.54%225,67039.77%
UBER240119C000575002023-06-09 12:45PM EDT57.500.900.991.03+0.20+28.57%8422,77839.43%
UBER240119C000600002023-06-09 3:54PM EDT60.000.770.760.79+0.11+16.67%12011,18239.36%
UBER240119C000650002023-06-09 3:12PM EDT65.000.440.440.47+0.06+15.79%955,31039.40%
UBER240119C000700002023-06-09 3:59PM EDT70.000.290.270.29+0.02+7.41%1,05463,32639.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240119P000125002023-06-09 3:07PM EDT12.500.060.040.05+0.01+20.00%38,92666.41%
UBER240119P000150002023-06-09 11:41AM EDT15.000.090.070.09-0.01-10.00%112,14461.72%
UBER240119P000175002023-06-09 9:33AM EDT17.500.150.130.150.00-976,91257.91%
UBER240119P000200002023-06-09 12:53PM EDT20.000.240.210.230.00-21313,44954.00%
UBER240119P000225002023-06-09 3:51PM EDT22.500.350.330.35-0.01-2.78%1117,18150.68%
UBER240119P000250002023-06-09 3:10PM EDT25.000.540.490.54-0.03-5.26%1636,37448.39%
UBER240119P000275002023-06-08 1:45PM EDT27.500.830.760.80-0.01-1.19%1023,37745.85%
UBER240119P000300002023-06-09 3:19PM EDT30.001.171.131.16-0.03-2.50%1331,09243.58%
UBER240119P000325002023-06-09 3:48PM EDT32.501.641.601.67-0.07-4.09%321,91941.81%
UBER240119P000350002023-06-09 3:59PM EDT35.002.252.192.26-0.19-7.79%3611,43039.45%
UBER240119P000375002023-06-09 3:49PM EDT37.503.103.003.10-0.20-6.06%68,58937.99%
UBER240119P000400002023-06-09 3:19PM EDT40.004.124.004.10-0.28-6.36%914,09436.30%
UBER240119P000425002023-06-09 2:53PM EDT42.505.455.205.30-0.06-1.09%36,60234.64%
UBER240119P000450002023-06-08 2:07PM EDT45.006.956.606.75-0.25-3.47%126,73333.34%
UBER240119P000475002023-06-09 9:41AM EDT47.508.408.208.40-0.35-4.00%411,36731.98%
UBER240119P000500002023-05-31 11:51AM EDT50.0013.0510.0510.300.00-225931.18%
UBER240119P000525002023-05-22 11:50AM EDT52.5013.1012.0012.300.00-4523529.71%
UBER240119P000550002023-06-08 10:54AM EDT55.0015.3014.2014.400.00-227127.32%
UBER240119P000575002023-06-07 9:37AM EDT57.5017.5516.4516.750.00-1527.15%
UBER240119P000600002023-05-19 1:27PM EDT60.0020.8818.9019.350.00-21031.93%
UBER240119P000650002023-03-10 3:07PM EDT65.0034.0233.6533.950.00-10124.51%
UBER240119P000700002023-05-18 9:33AM EDT70.0031.9528.8529.200.00-1036.96%