UK markets open in 7 hours 44 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.50-1.02 (-4.53%)
At close: 04:00PM EDT
21.51 +0.01 (+0.05%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220708C000300002022-06-30 11:04AM EDT2022-07-080.020.000.010.00-10197143.75%
UBER220715C000300002022-07-06 3:43PM EDT2022-07-150.020.010.03+0.01+100.00%999,28892.19%
UBER220722C000300002022-07-06 3:50PM EDT2022-07-220.020.010.030.00-547770.31%
UBER220729C000300002022-07-06 2:15PM EDT2022-07-290.030.020.05-0.01-25.00%227964.84%
UBER220805C000300002022-07-06 2:51PM EDT2022-08-050.120.090.15-0.04-25.00%2339771.09%
UBER220812C000300002022-07-06 12:38PM EDT2022-08-120.110.130.19-0.11-50.00%91768.36%
UBER220819C000300002022-07-06 2:38PM EDT2022-08-190.200.180.20-0.08-28.57%56910,37165.43%
UBER220916C000300002022-07-06 3:54PM EDT2022-09-160.380.360.41-0.16-29.63%7448,80261.72%
UBER221021C000300002022-07-06 3:59PM EDT2022-10-210.630.620.66-0.22-25.88%1135,68359.42%
UBER221118C000300002022-07-06 3:17PM EDT2022-11-180.970.900.97-0.20-17.09%242,32860.64%
UBER221216C000300002022-07-06 3:43PM EDT2022-12-161.131.081.17-0.26-18.71%1011,35359.38%
UBER230120C000300002022-07-06 3:48PM EDT2023-01-201.361.301.43-0.28-17.07%8515,92558.45%
UBER230519C000300002022-07-06 3:53PM EDT2023-05-192.252.222.34-0.36-13.79%42,94458.81%
UBER230616C000300002022-07-06 3:45PM EDT2023-06-162.452.402.53+0.01+0.41%483,49658.72%
UBER240119C000300002022-07-06 3:19PM EDT2024-01-193.673.553.70-0.33-8.25%269,29457.15%
UBER240621C000300002022-07-05 1:23PM EDT2024-06-214.704.254.650.00-44057.52%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220708P000300002022-07-05 3:03PM EDT2022-07-087.628.408.600.00-2650.00%
UBER220715P000300002022-07-06 2:01PM EDT2022-07-158.508.458.60+1.00+13.33%711,89695.31%
UBER220722P000300002022-06-28 1:22PM EDT2022-07-227.788.408.600.00-1650.00%
UBER220729P000300002022-07-05 3:03PM EDT2022-07-297.638.458.600.00-2861.72%
UBER220805P000300002022-07-05 3:29PM EDT2022-08-057.678.508.800.00-2274.61%
UBER220819P000300002022-07-06 2:37PM EDT2022-08-198.658.558.75+0.88+11.33%231661.91%
UBER220916P000300002022-07-06 9:59AM EDT2022-09-168.758.708.85+0.59+7.23%412,29256.25%
UBER221021P000300002022-07-06 9:59AM EDT2022-10-218.828.909.05-0.53-5.67%47,11054.00%
UBER221118P000300002022-06-29 3:34PM EDT2022-11-189.359.159.250.00-4022554.64%
UBER221216P000300002022-07-06 10:26AM EDT2022-12-169.239.259.40-0.35-3.65%12,97852.73%
UBER230120P000300002022-07-06 9:50AM EDT2023-01-209.469.409.55-0.09-0.94%120,63250.98%
UBER230519P000300002022-06-29 9:47AM EDT2023-05-1910.0010.0510.250.00-11,24750.32%
UBER230616P000300002022-07-01 11:52AM EDT2023-06-1610.8010.1510.250.00-28,13149.59%
UBER240119P000300002022-07-05 1:47PM EDT2024-01-1910.4910.8511.050.00-115,37746.90%
UBER240621P000300002022-06-30 2:23PM EDT2024-06-2112.0011.3013.200.00-721651.73%