UK markets open in 2 hours 36 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.52+1.18 (+5.53%)
At close: 04:00PM EDT
22.51 -0.01 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220708C000200002022-07-05 3:02PM EDT2022-07-082.432.502.67+0.91+59.87%20236092.97%
UBER220715C000200002022-07-05 3:51PM EDT2022-07-152.732.712.79+0.94+52.51%4992,14374.02%
UBER220722C000200002022-07-05 12:45PM EDT2022-07-222.672.903.05+0.62+30.24%816774.41%
UBER220729C000200002022-07-05 3:05PM EDT2022-07-293.103.103.25+1.06+51.96%109974.22%
UBER220805C000200002022-07-05 1:57PM EDT2022-08-053.333.353.60+0.70+26.62%83079.69%
UBER220812C000200002022-06-30 3:57PM EDT2022-08-122.383.553.750.00--679.20%
UBER220819C000200002022-07-05 3:17PM EDT2022-08-193.693.703.85+0.91+32.73%25591977.54%
UBER220916C000200002022-07-05 3:34PM EDT2022-09-164.154.104.30+0.82+24.62%6761573.14%
UBER221021C000200002022-07-05 3:50PM EDT2022-10-214.584.554.65+0.83+22.13%81,33669.48%
UBER221118C000200002022-07-05 12:09PM EDT2022-11-184.724.905.05+0.84+21.65%1554969.63%
UBER221216C000200002022-07-05 12:04PM EDT2022-12-164.905.155.30+0.46+10.36%1688068.09%
UBER230120C000200002022-07-05 3:41PM EDT2023-01-205.505.455.60+0.83+17.77%45,01966.89%
UBER230519C000200002022-07-05 12:54PM EDT2023-05-196.196.406.55+0.69+12.55%461365.72%
UBER230616C000200002022-07-05 3:49PM EDT2023-06-166.666.606.70+1.01+17.88%591565.26%
UBER240119C000200002022-07-05 3:42PM EDT2024-01-197.837.708.10+0.73+10.28%1022,13564.01%
UBER240621C000200002022-07-01 3:25PM EDT2024-06-217.726.608.600.00-50774153.96%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220708P000200002022-07-05 3:34PM EDT2022-07-080.060.050.06-0.19-76.00%1,3241,59889.84%
UBER220715P000200002022-07-05 3:59PM EDT2022-07-150.240.230.24-0.31-56.36%1,84020,24874.61%
UBER220722P000200002022-07-05 3:51PM EDT2022-07-220.410.390.41-0.48-53.93%23068870.41%
UBER220729P000200002022-07-05 3:54PM EDT2022-07-290.600.580.61-0.40-40.00%20992370.90%
UBER220805P000200002022-07-05 3:34PM EDT2022-08-050.900.880.97-0.44-32.84%18144378.32%
UBER220812P000200002022-07-05 2:12PM EDT2022-08-121.121.011.06-0.40-26.32%3108075.29%
UBER220819P000200002022-07-05 3:54PM EDT2022-08-191.201.181.22-0.40-25.00%1,2499,68175.49%
UBER220916P000200002022-07-05 3:41PM EDT2022-09-161.581.541.58-0.42-21.00%19313,43069.73%
UBER221021P000200002022-07-05 3:59PM EDT2022-10-211.921.891.92-0.55-22.27%773,31165.43%
UBER221118P000200002022-07-05 12:09PM EDT2022-11-182.432.252.28-0.29-10.66%413,06765.72%
UBER221216P000200002022-07-05 2:37PM EDT2022-12-162.522.442.48-0.48-16.00%874,98863.53%
UBER230120P000200002022-07-05 3:54PM EDT2023-01-202.682.622.71-0.42-13.55%42925,30661.16%
UBER230519P000200002022-07-05 3:46PM EDT2023-05-193.433.353.50-0.67-16.34%111,75058.59%
UBER230616P000200002022-06-30 12:34PM EDT2023-06-164.153.453.550.00-202,76957.13%
UBER240119P000200002022-07-05 1:18PM EDT2024-01-194.454.254.40-0.35-7.29%208,18753.17%
UBER240621P000200002022-07-05 10:06AM EDT2024-06-215.353.954.90+0.24+4.70%8055352.34%