UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER200228C000265002020-02-19 12:12PM EST26.5014.609.109.700.00-57137.50%
UBER200228C000270002020-02-19 3:12PM EST27.0014.050.000.000.00-200.00%
UBER200228C000275002020-01-22 9:46AM EST27.509.9513.0513.150.00-30735.94%
UBER200228C000280002020-02-21 11:21AM EST28.0012.707.608.150.00-125207.42%
UBER200228C000285002020-02-25 11:46AM EST28.508.700.000.000.00-400.00%
UBER200228C000290002020-02-25 12:31PM EST29.008.100.000.000.00-700.00%
UBER200228C000295002020-02-19 1:33PM EST29.5011.500.000.000.00-700.00%
UBER200228C000300002020-02-21 10:28AM EST30.008.000.000.000.00-400.00%
UBER200228C000305002020-02-25 12:50PM EST30.505.800.000.000.00-100.00%
UBER200228C000310002020-02-25 2:18PM EST31.004.650.000.000.00-1100.00%
UBER200228C000315002020-02-25 1:27PM EST31.504.800.000.000.00-800.00%
UBER200228C000320002020-02-25 3:20PM EST32.003.800.000.000.00-8600.00%
UBER200228C000325002020-02-25 2:50PM EST32.503.353.403.600.00-944282.42%
UBER200228C000330002020-02-25 2:56PM EST33.002.892.973.150.00-299882.81%
UBER200228C000335002020-02-25 3:59PM EST33.502.620.000.000.00-6400.00%
UBER200228C000340002020-02-25 3:20PM EST34.002.350.000.000.00-4200.00%
UBER200228C000345002020-02-25 3:39PM EST34.501.700.000.000.00-17700.00%
UBER200228C000350002020-02-25 3:55PM EST35.001.390.000.000.00-1,21300.00%
UBER200228C000355002020-02-25 3:58PM EST35.501.140.000.000.00-46900.00%
UBER200228C000360002020-02-25 3:59PM EST36.000.880.000.000.00-1,94101.56%
UBER200228C000365002020-02-25 3:59PM EST36.500.670.000.000.00-90706.25%
UBER200228C000370002020-02-25 3:56PM EST37.000.450.000.000.00-2,204012.50%
UBER200228C000375002020-02-25 3:58PM EST37.500.340.000.000.00-808012.50%
UBER200228C000380002020-02-25 3:57PM EST38.000.230.220.290.00-2,1491,64672.27%
UBER200228C000385002020-02-25 3:59PM EST38.500.140.150.210.00-9571,04672.66%
UBER200228C000390002020-02-25 3:46PM EST39.000.120.000.000.00-2,202025.00%
UBER200228C000395002020-02-25 3:27PM EST39.500.070.000.000.00-442025.00%
UBER200228C000400002020-02-25 3:57PM EST40.000.050.000.000.00-2,332025.00%
UBER200228C000405002020-02-25 3:45PM EST40.500.040.020.040.00-8451,93471.88%
UBER200228C000410002020-02-25 3:45PM EST41.000.030.000.000.00-621050.00%
UBER200228C000415002020-02-25 3:42PM EST41.500.020.000.000.00-270050.00%
UBER200228C000420002020-02-25 3:41PM EST42.000.010.000.000.00-678050.00%
UBER200228C000425002020-02-25 2:32PM EST42.500.020.010.040.00-8585291.41%
UBER200228C000430002020-02-25 3:41PM EST43.000.010.000.010.00-331,04478.13%
UBER200228C000435002020-02-25 3:27PM EST43.500.010.000.000.00-60050.00%
UBER200228C000440002020-02-25 3:42PM EST44.000.010.000.000.00-41050.00%
UBER200228C000445002020-02-21 11:12AM EST44.500.050.000.000.00-2050.00%
UBER200228C000450002020-02-25 11:50AM EST45.000.010.000.000.00-10050.00%
UBER200228C000455002020-02-19 3:45PM EST45.500.060.000.000.00-3050.00%
UBER200228C000460002020-02-25 10:41AM EST46.000.020.000.000.00-9050.00%
UBER200228C000465002020-02-19 9:30AM EST46.500.040.000.080.00--7140.63%
UBER200228C000470002020-02-24 10:52AM EST47.000.010.000.000.00-2050.00%
UBER200228C000480002020-02-13 1:19PM EST48.000.060.000.020.00-2276128.13%
UBER200228C000490002020-02-19 9:54AM EST49.000.010.000.000.00-3050.00%
UBER200228C000500002020-02-24 9:37AM EST50.000.010.000.000.00-1050.00%
UBER200228C000510002020-02-20 10:43AM EST51.000.010.000.010.00-372143.75%
UBER200228C000520002020-02-10 11:12AM EST52.000.040.000.000.00-2050.00%
UBER200228C000530002020-02-20 2:45PM EST53.000.010.000.000.00-20050.00%
UBER200228C000540002020-02-11 9:49AM EST54.000.030.000.000.00-10050.00%
UBER200228C000550002020-02-19 12:48PM EST55.000.010.000.000.00-2050.00%
UBER200228C000600002020-02-25 9:51AM EST60.000.160.000.000.00-1050.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER200228P000265002020-02-06 3:33PM EST26.500.130.000.000.00-1050.00%
UBER200228P000270002020-02-25 2:53PM EST27.000.010.000.010.00-11,482118.75%
UBER200228P000275002020-01-27 12:07AM EST27.500.120.000.000.00--050.00%
UBER200228P000280002020-02-14 11:38AM EST28.000.010.000.000.00-1050.00%
UBER200228P000285002020-02-06 3:51PM EST28.500.010.000.040.00-29118.75%
UBER200228P000290002020-02-25 1:51PM EST29.000.020.000.000.00-3050.00%
UBER200228P000295002020-02-25 2:39PM EST29.500.020.020.030.00-355106.25%
UBER200228P000300002020-02-25 2:37PM EST30.000.030.020.040.00-246174101.56%
UBER200228P000305002020-02-25 3:53PM EST30.500.040.000.000.00-40050.00%
UBER200228P000310002020-02-25 3:59PM EST31.000.060.000.000.00-210050.00%
UBER200228P000315002020-02-25 3:52PM EST31.500.080.050.080.00-765290.23%
UBER200228P000320002020-02-25 3:52PM EST32.000.120.000.000.00-1,275025.00%
UBER200228P000325002020-02-25 3:49PM EST32.500.160.000.000.00-342025.00%
UBER200228P000330002020-02-25 3:53PM EST33.000.200.000.000.00-266025.00%
UBER200228P000335002020-02-25 3:55PM EST33.500.270.000.000.00-166025.00%
UBER200228P000340002020-02-25 3:55PM EST34.000.380.000.000.00-1,387012.50%
UBER200228P000345002020-02-25 3:50PM EST34.500.460.430.470.00-22316378.13%
UBER200228P000350002020-02-25 3:58PM EST35.000.610.000.000.00-95706.25%
UBER200228P000355002020-02-25 3:58PM EST35.500.810.000.000.00-1,90903.13%
UBER200228P000360002020-02-25 3:58PM EST36.001.020.000.000.00-92900.00%
UBER200228P000365002020-02-25 3:32PM EST36.501.420.000.000.00-57400.00%
UBER200228P000370002020-02-25 3:56PM EST37.001.681.571.630.00-2,3831,97971.48%
UBER200228P000375002020-02-25 3:38PM EST37.502.240.000.000.00-34400.00%
UBER200228P000380002020-02-25 3:50PM EST38.002.500.000.000.00-80500.00%
UBER200228P000385002020-02-25 3:54PM EST38.502.950.000.000.00-35500.00%
UBER200228P000390002020-02-25 3:56PM EST39.003.300.000.000.00-77800.00%
UBER200228P000395002020-02-25 2:43PM EST39.503.800.000.000.00-22800.00%
UBER200228P000400002020-02-25 3:58PM EST40.004.210.000.000.00-59300.00%
UBER200228P000405002020-02-25 3:38PM EST40.504.950.000.000.00-17500.00%
UBER200228P000410002020-02-25 3:38PM EST41.005.430.000.000.00-18600.00%
UBER200228P000415002020-02-25 3:38PM EST41.506.000.000.000.00-16100.00%
UBER200228P000420002020-02-25 3:38PM EST42.006.485.956.400.00-130251101.56%
UBER200228P000425002020-02-25 2:01PM EST42.506.700.000.000.00-10100.00%
UBER200228P000430002020-02-25 2:55PM EST43.007.000.000.000.00-3000.00%
UBER200228P000435002020-02-25 1:57PM EST43.507.507.507.950.00-5317133.59%
UBER200228P000440002020-02-24 2:10PM EST44.006.100.000.000.00-2300.00%
UBER200228P000445002020-02-24 11:29AM EST44.505.450.000.000.00-500.00%
UBER200228P000450002020-02-25 2:13PM EST45.009.198.859.450.00-295125.78%
UBER200228P000455002020-02-25 10:23AM EST45.509.550.000.000.00-4100.00%
UBER200228P000460002020-02-24 11:30AM EST46.008.950.000.000.00-400.00%
UBER200228P000470002020-02-25 2:41PM EST47.0011.250.000.000.00-600.00%
UBER200228P000480002020-02-12 10:07AM EST48.006.8011.8512.450.00-10154.69%
UBER200228P000485002020-02-25 11:39AM EST48.5011.400.000.000.00-700.00%
UBER200228P000490002020-02-25 2:18PM EST49.0013.350.000.000.00-800.00%
UBER200228P000495002020-02-25 1:28PM EST49.5013.2013.3513.950.00-919167.97%
UBER200228P000500002020-02-25 2:18PM EST50.0014.3513.8514.450.00-80171.88%
UBER200228P000510002020-02-25 3:21PM EST51.0015.150.000.000.00-1000.00%
UBER200228P000520002020-02-25 3:40PM EST52.0016.350.000.000.00-500.00%
UBER200228P000530002020-02-25 3:22PM EST53.0017.150.000.000.00-1900.00%
UBER200228P000540002020-02-25 11:10AM EST54.0017.000.000.000.00-1000.00%
UBER200228P000600002020-02-24 3:46PM EST60.0021.800.000.000.00-1300.00%
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