UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER191213C000200002019-11-11 9:35AM EST20.006.507.708.000.00-12169.14%
UBER191213C000210002019-11-07 3:04PM EST21.006.306.807.000.00--2116.41%
UBER191213C000230002019-11-08 1:39PM EST23.006.504.805.000.00-303583.59%
UBER191213C000240002019-12-06 12:26PM EST24.004.093.804.00-1.11-21.35%11567.97%
UBER191213C000250002019-12-06 1:39PM EST25.003.062.853.00-0.64-17.30%145058.20%
UBER191213C000255002019-12-06 11:04AM EST25.502.652.352.55-0.85-24.29%143854.30%
UBER191213C000260002019-12-06 3:59PM EST26.002.001.902.05-0.60-23.08%1233158.01%
UBER191213C000265002019-12-06 3:51PM EST26.501.551.501.60-0.85-35.42%527452.34%
UBER191213C000270002019-12-06 3:59PM EST27.001.151.101.15-0.44-27.67%9419844.82%
UBER191213C000275002019-12-06 3:45PM EST27.500.850.800.85-0.30-26.09%1,09011546.29%
UBER191213C000280002019-12-06 3:59PM EST28.000.550.500.60-0.51-48.11%1,1001,38346.68%
UBER191213C000285002019-12-06 3:59PM EST28.500.380.350.40-0.34-47.22%1,49833046.68%
UBER191213C000290002019-12-06 3:59PM EST29.000.200.200.25-0.35-63.64%1,1651,05146.19%
UBER191213C000295002019-12-06 3:55PM EST29.500.160.100.20-0.17-51.52%9712,85451.37%
UBER191213C000300002019-12-06 3:59PM EST30.000.100.100.10-0.10-50.00%6672,89648.05%
UBER191213C000305002019-12-06 3:52PM EST30.500.070.050.10-0.03-30.00%791,20251.56%
UBER191213C000310002019-12-06 3:54PM EST31.000.040.000.05-0.03-42.86%20584953.13%
UBER191213C000315002019-12-06 2:56PM EST31.500.020.000.05-0.01-33.33%1292951.56%
UBER191213C000320002019-12-06 9:54AM EST32.000.050.000.000.00-484225.00%
UBER191213C000325002019-12-05 9:57AM EST32.500.060.000.000.00-1031625.00%
UBER191213C000330002019-12-05 9:30AM EST33.000.050.000.050.00-19667.19%
UBER191213C000335002019-12-02 11:36AM EST33.500.050.000.000.00-114625.00%
UBER191213C000340002019-11-25 2:06PM EST34.000.050.000.000.00-15750.00%
UBER191213C000345002019-11-26 12:20PM EST34.500.100.000.050.00-11682.03%
UBER191213C000350002019-12-03 11:07AM EST35.000.050.000.150.00-1559104.30%
UBER191213C000355002019-11-22 1:48PM EST35.500.050.000.00-0.01-16.67%4650.00%
UBER191213C000360002019-11-21 10:39AM EST36.000.050.000.000.00-21950.00%
UBER191213C000365002019-11-26 9:49AM EST36.500.080.000.150.00-12119.14%
UBER191213C000370002019-11-05 10:00AM EST37.000.220.000.100.00-10115.63%
UBER191213C000375002019-11-11 9:30AM EST37.500.050.000.000.00-1750.00%
UBER191213C000380002019-11-05 1:56PM EST38.000.100.000.000.00--150.00%
UBER191213C000385002019-11-01 2:50PM EST38.500.050.000.10-0.55-91.67%23128.13%
UBER191213C000400002019-11-04 3:54PM EST40.000.100.000.100.00-112140.63%
UBER191213C000450002019-11-13 1:38PM EST45.000.050.000.000.00-101350.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER191213P000200002019-11-25 11:11AM EST20.000.040.000.10-0.01-20.00%17138.28%
UBER191213P000210002019-11-18 1:38PM EST21.000.050.000.000.00-52550.00%
UBER191213P000220002019-11-21 10:14AM EST22.000.060.000.000.00-12750.00%
UBER191213P000230002019-12-02 1:10PM EST23.000.030.000.150.00-2139094.53%
UBER191213P000240002019-12-05 2:12PM EST24.000.050.000.10+0.02+66.67%209871.09%
UBER191213P000250002019-12-06 3:47PM EST25.000.030.000.05-0.02-40.00%1073,78355.08%
UBER191213P000255002019-12-06 3:57PM EST25.500.050.000.050.00-509546.88%
UBER191213P000260002019-12-06 3:59PM EST26.000.100.050.100.00-7317346.88%
UBER191213P000265002019-12-06 3:39PM EST26.500.150.100.15+0.05+50.00%18833143.16%
UBER191213P000270002019-12-06 3:59PM EST27.000.250.200.25+0.05+25.00%49349241.41%
UBER191213P000275002019-12-06 3:58PM EST27.500.410.400.45+0.16+64.00%87759443.36%
UBER191213P000280002019-12-06 3:59PM EST28.000.650.650.70+0.25+62.50%7,19151543.95%
UBER191213P000285002019-12-06 3:59PM EST28.500.950.951.00+0.35+58.33%46038843.65%
UBER191213P000290002019-12-06 3:58PM EST29.001.311.301.40+0.39+42.39%22867447.07%
UBER191213P000295002019-12-06 3:59PM EST29.501.751.701.80+0.60+52.17%16337047.27%
UBER191213P000300002019-12-06 3:30PM EST30.002.062.102.25+0.50+32.05%15135849.41%
UBER191213P000305002019-12-06 11:55AM EST30.502.492.602.70+0.42+20.29%9417448.83%
UBER191213P000310002019-12-06 3:46PM EST31.003.103.003.20+0.50+19.23%256455.47%
UBER191213P000315002019-12-04 1:13PM EST31.502.653.503.800.00-2278.52%
UBER191213P000320002019-11-26 2:12PM EST32.002.854.004.300.00-105150.00%
UBER191213P000325002019-11-14 12:23PM EST32.506.434.504.700.00-11573.44%
UBER191213P000330002019-12-03 10:49AM EST33.004.075.005.300.00-1559.38%
UBER191213P000335002019-11-27 1:41PM EST33.504.135.505.800.00-11864.06%
UBER191213P000340002019-11-21 10:41AM EST34.004.606.006.300.00--267.19%
UBER191213P000345002019-11-06 11:24AM EST34.507.556.506.800.00-1071.88%
UBER191213P000350002019-11-25 11:33AM EST35.006.007.007.200.00-21399.80%
UBER191213P000355002019-11-26 2:43PM EST35.505.907.507.800.00-1179.69%
UBER191213P000360002019-11-25 2:07PM EST36.006.908.008.300.00-10184.38%
UBER191213P000395002019-11-05 9:55AM EST39.5010.6011.5011.800.00-10109.38%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more