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 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220819C000120002022-08-11 12:18PM EDT12.0020.2020.4520.550.00-229337.50%
UBER220819C000125002022-08-05 11:02AM EDT12.5019.5019.7520.050.00-18371.88%
UBER220819C000140002022-08-02 10:47AM EDT14.0014.1518.2518.550.00--1331.25%
UBER220819C000150002022-08-05 3:04PM EDT15.0017.4017.4517.550.00-476265.63%
UBER220819C000155002022-08-05 9:39AM EDT15.5015.7516.9517.050.00-22256.25%
UBER220819C000160002022-08-05 9:54AM EDT16.0015.5016.4516.550.00-27245.31%
UBER220819C000170002022-08-08 11:02AM EDT17.0015.2515.4015.600.00-11225.00%
UBER220819C000175002022-08-10 2:44PM EDT17.5015.4014.9015.050.00-256175.00%
UBER220819C000180002022-08-08 11:39AM EDT18.0013.8814.4014.550.00-55168.75%
UBER220819C000185002022-08-03 10:11AM EDT18.5012.4013.9514.050.00-116198.44%
UBER220819C000190002022-08-09 9:50AM EDT19.0012.1513.4513.550.00-972190.63%
UBER220819C000195002022-08-02 1:45PM EDT19.509.3012.9013.050.00-7440146.88%
UBER220819C000200002022-08-10 3:53PM EDT20.0012.8512.4512.550.00-391,246173.44%
UBER220819C000205002022-08-12 3:18PM EDT20.5012.0211.9512.05-0.13-1.07%5060165.63%
UBER220819C000210002022-08-11 12:46PM EDT21.0011.4011.4011.550.00-2198125.00%
UBER220819C000215002022-08-10 1:11PM EDT21.5011.3510.9511.050.00-671150.00%
UBER220819C000220002022-08-12 3:59PM EDT22.0010.5010.4510.55+0.18+1.74%23360143.75%
UBER220819C000225002022-08-12 3:47PM EDT22.5010.099.9510.05-0.37-3.54%28,863135.94%
UBER220819C000230002022-08-12 2:14PM EDT23.009.419.459.55+0.21+2.28%91,137128.13%
UBER220819C000235002022-08-12 3:10PM EDT23.508.958.959.05-0.04-0.44%4593121.88%
UBER220819C000240002022-08-12 3:02PM EDT24.008.388.458.55+0.03+0.36%175,650114.84%
UBER220819C000245002022-08-12 2:31PM EDT24.507.817.958.05+0.41+5.54%321,771107.81%
UBER220819C000250002022-08-12 3:56PM EDT25.007.507.457.55+0.30+4.17%1188,173101.56%
UBER220819C000255002022-08-12 2:38PM EDT25.506.726.957.05-0.71-9.56%2131894.53%
UBER220819C000260002022-08-12 3:56PM EDT26.006.516.456.55+0.26+4.16%181,56187.50%
UBER220819C000265002022-08-12 3:56PM EDT26.506.005.956.10+0.25+4.35%1562690.63%
UBER220819C000270002022-08-12 3:26PM EDT27.005.505.455.60+0.25+4.76%462,51683.59%
UBER220819C000275002022-08-12 3:54PM EDT27.505.024.955.10+0.32+6.81%389,90476.56%
UBER220819C000280002022-08-12 3:49PM EDT28.004.554.504.60+0.30+7.06%442,56475.39%
UBER220819C000285002022-08-12 2:51PM EDT28.504.024.004.10+0.07+1.77%343568.36%
UBER220819C000290002022-08-12 3:22PM EDT29.003.603.503.65+0.30+9.09%581,59365.23%
UBER220819C000295002022-08-12 1:54PM EDT29.502.703.053.15-0.49-15.36%2151161.13%
UBER220819C000300002022-08-12 3:58PM EDT30.002.622.602.70+0.14+5.65%21611,29458.98%
UBER220819C000305002022-08-12 3:44PM EDT30.502.262.152.23+0.20+9.71%1091754.30%
UBER220819C000310002022-08-12 3:58PM EDT31.001.781.761.83+0.07+4.09%1661,93053.52%
UBER220819C000315002022-08-12 3:59PM EDT31.501.411.391.46+0.04+2.92%2202,60652.15%
UBER220819C000320002022-08-12 3:59PM EDT32.001.111.091.13+0.03+2.78%13,6973,89351.86%
UBER220819C000325002022-08-12 3:59PM EDT32.500.830.820.86+0.02+2.47%1,59414,88751.47%
UBER220819C000330002022-08-12 3:59PM EDT33.000.590.590.60-0.01-1.67%4,9622,62250.10%
UBER220819C000335002022-08-12 3:56PM EDT33.500.410.400.43-0.04-8.89%4171,51850.20%
UBER220819C000340002022-08-12 3:59PM EDT34.000.280.270.28-0.04-12.50%1,2163,51548.83%
UBER220819C000345002022-08-12 3:57PM EDT34.500.180.170.19-0.02-10.00%1,0382,58349.22%
UBER220819C000350002022-08-12 3:59PM EDT35.000.110.110.12-0.05-31.25%3,3695,95549.02%
UBER220819C000355002022-08-12 3:03PM EDT35.500.080.070.08-0.03-27.27%3293949.81%
UBER220819C000360002022-08-12 3:59PM EDT36.000.050.050.06-0.03-37.50%3341,35051.17%
UBER220819C000365002022-08-12 10:19AM EDT36.500.040.030.05-0.05-55.56%154052.73%
UBER220819C000370002022-08-12 3:26PM EDT37.000.030.000.04-0.01-25.00%451,62151.56%
UBER220819C000375002022-08-12 2:51PM EDT37.500.020.020.03-0.02-50.00%11,71457.81%
UBER220819C000380002022-08-12 3:22PM EDT38.000.020.020.03-0.02-50.00%6646561.72%
UBER220819C000390002022-08-12 9:30AM EDT39.000.010.010.03-0.02-66.67%120667.97%
UBER220819C000400002022-08-11 11:42AM EDT40.000.010.000.020.00-5250968.75%
UBER220819C000410002022-08-08 9:38AM EDT41.000.030.010.030.00-5582.81%
UBER220819C000420002022-08-10 2:12PM EDT42.000.010.000.030.00-710387.50%
UBER220819C000440002022-08-10 11:35AM EDT44.000.010.000.030.00-1011100.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220819P000120002022-08-10 9:39AM EDT12.000.010.000.030.00-51,615309.38%
UBER220819P000125002022-08-08 12:21PM EDT12.500.010.000.020.00-1490281.25%
UBER220819P000130002022-07-28 12:20PM EDT13.000.030.000.040.00--4296.88%
UBER220819P000140002022-07-29 3:02PM EDT14.000.020.000.030.00-113262.50%
UBER220819P000150002022-08-12 3:23PM EDT15.000.010.000.020.00-56,353231.25%
UBER220819P000155002022-08-02 9:43AM EDT15.500.010.000.020.00-323225.00%
UBER220819P000160002022-08-04 1:33PM EDT16.000.010.000.010.00-6143196.88%
UBER220819P000165002022-08-02 9:47AM EDT16.500.010.000.020.00-4382206.25%
UBER220819P000170002022-08-08 11:55AM EDT17.000.010.000.020.00-1621196.88%
UBER220819P000175002022-08-12 12:39PM EDT17.500.010.000.020.00-504,091187.50%
UBER220819P000180002022-08-08 1:29PM EDT18.000.010.000.010.00-463,483168.75%
UBER220819P000185002022-08-05 1:51PM EDT18.500.010.000.020.00-2206175.00%
UBER220819P000190002022-08-11 1:35PM EDT19.000.010.000.020.00-32,950165.63%
UBER220819P000195002022-08-09 11:38AM EDT19.500.010.000.020.00-3264159.38%
UBER220819P000200002022-08-12 3:23PM EDT20.000.030.000.02+0.02+200.00%1013,137150.00%
UBER220819P000205002022-08-11 1:41PM EDT20.500.020.000.020.00-2159143.75%
UBER220819P000210002022-08-12 1:13PM EDT21.000.020.000.02+0.01+100.00%34,759137.50%
UBER220819P000215002022-08-11 11:52AM EDT21.500.010.000.020.00-21382131.25%
UBER220819P000220002022-08-12 1:15PM EDT22.000.020.000.02-0.01-33.33%81,092125.00%
UBER220819P000225002022-08-12 2:23PM EDT22.500.020.000.02+0.01+100.00%1711,613118.75%
UBER220819P000230002022-08-11 2:01PM EDT23.000.010.000.020.00-71,716110.94%
UBER220819P000235002022-08-11 2:34PM EDT23.500.010.000.030.00-791,710110.94%
UBER220819P000240002022-08-12 3:37PM EDT24.000.010.000.03-0.01-50.00%134,775103.13%
UBER220819P000245002022-08-12 11:49AM EDT24.500.020.000.04+0.01+100.00%41,409101.56%
UBER220819P000250002022-08-12 3:27PM EDT25.000.020.010.03-0.01-33.33%974,69695.31%
UBER220819P000255002022-08-12 2:30PM EDT25.500.020.000.020.00-1781281.25%
UBER220819P000260002022-08-12 3:20PM EDT26.000.020.010.030.00-8955682.81%
UBER220819P000265002022-08-12 3:20PM EDT26.500.020.010.03-0.01-33.33%2783076.56%
UBER220819P000270002022-08-12 3:59PM EDT27.000.030.020.03-0.02-40.00%1052,92872.66%
UBER220819P000275002022-08-12 3:45PM EDT27.500.030.020.04-0.02-40.00%1215,99068.75%
UBER220819P000280002022-08-12 3:59PM EDT28.000.040.030.04-0.03-42.86%1103,82964.06%
UBER220819P000285002022-08-12 12:40PM EDT28.500.070.040.05-0.02-22.22%2468060.55%
UBER220819P000290002022-08-12 3:49PM EDT29.000.060.060.07-0.07-53.85%3,8599,06858.20%
UBER220819P000295002022-08-12 3:59PM EDT29.500.100.090.10-0.10-50.00%4292,23256.25%
UBER220819P000300002022-08-12 3:58PM EDT30.000.140.130.15-0.11-44.00%1,9845,95254.49%
UBER220819P000305002022-08-12 3:56PM EDT30.500.210.190.21-0.13-38.24%6373,33952.34%
UBER220819P000310002022-08-12 3:59PM EDT31.000.290.290.31-0.18-38.30%1,0977,68451.56%
UBER220819P000315002022-08-12 3:51PM EDT31.500.420.420.45-0.22-34.38%1,0271,66650.78%
UBER220819P000320002022-08-12 3:58PM EDT32.000.610.610.63-0.21-25.61%8,6922,08550.59%
UBER220819P000325002022-08-12 3:56PM EDT32.500.840.820.86-0.26-23.64%3092,05550.88%
UBER220819P000330002022-08-12 3:59PM EDT33.001.101.081.13-0.28-20.29%20091250.10%
UBER220819P000335002022-08-12 3:22PM EDT33.501.371.391.45-0.37-21.26%1738849.61%
UBER220819P000340002022-08-12 1:34PM EDT34.002.121.751.81+0.02+0.95%510748.83%
UBER220819P000345002022-08-12 11:19AM EDT34.502.602.132.23+0.48+22.64%45650.20%
UBER220819P000350002022-08-12 3:00PM EDT35.002.662.602.67-0.28-9.52%711651.17%
UBER220819P000360002022-08-12 10:22AM EDT36.003.973.503.60+0.24+6.43%46053.91%
UBER220819P000375002022-08-11 9:35AM EDT37.505.054.955.100.00-7969.53%
UBER220819P000390002022-08-04 9:35AM EDT39.008.006.456.600.00--183.98%
UBER220819P000400002022-08-05 10:49AM EDT40.007.587.457.600.00-5992.97%
UBER220819P000440002022-08-12 9:57AM EDT44.0011.8011.4511.60+0.25+2.16%110125.78%