UK markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.76-0.74 (-2.60%)
At close: 04:00PM EST
27.78 +0.02 (+0.07%)
After hours: 05:18PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221202C000400002022-11-16 12:35PM EST2022-12-020.020.000.000.00-7628750.00%
UBER221209C000400002022-11-15 2:11PM EST2022-12-090.080.000.030.00-311384.38%
UBER221216C000400002022-11-28 3:46PM EST2022-12-160.020.010.02+0.01+100.00%244,55867.19%
UBER221223C000400002022-11-21 2:59PM EST2022-12-230.040.000.030.00-6537757.81%
UBER221230C000400002022-11-22 11:18AM EST2022-12-300.030.000.050.00-111854.69%
UBER230120C000400002022-11-28 3:59PM EST2023-01-200.080.070.08-0.01-11.11%41552,70850.39%
UBER230217C000400002022-11-28 3:01PM EST2023-02-170.280.250.27-0.05-15.15%1391,10552.54%
UBER230317C000400002022-11-28 3:22PM EST2023-03-170.480.450.49-0.06-11.11%1527,18552.64%
UBER230519C000400002022-11-28 3:54PM EST2023-05-191.041.011.04-0.09-7.96%1879,89653.44%
UBER230616C000400002022-11-28 3:53PM EST2023-06-161.331.291.34-0.16-10.74%21521,07454.27%
UBER240119C000400002022-11-28 3:53PM EST2024-01-193.043.003.15-0.33-9.79%7314,15454.55%
UBER240621C000400002022-11-25 11:55AM EST2024-06-214.503.954.250.00-171054.30%
UBER250117C000400002022-11-28 3:49PM EST2025-01-175.505.455.65-0.49-8.18%51,06855.44%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER221202P000400002022-11-25 11:20AM EST2022-12-0211.5012.1012.350.00-190177.73%
UBER221209P000400002022-11-23 10:43AM EST2022-12-0911.2012.1512.300.00-11103.13%
UBER221216P000400002022-11-28 10:04AM EST2022-12-1611.5012.2012.30+0.35+3.14%1914164.06%
UBER221223P000400002022-11-25 9:42AM EST2022-12-2311.6012.1512.300.00-1352570.31%
UBER230120P000400002022-11-23 3:11PM EST2023-01-2011.3112.1512.300.00-2823,12948.83%
UBER230217P000400002022-11-28 11:23AM EST2023-02-1711.8512.2012.35+0.15+1.28%402143.95%
UBER230317P000400002022-11-28 10:21AM EST2023-03-1711.7512.3012.45+0.38+3.34%1429243.26%
UBER230519P000400002022-11-23 9:59AM EST2023-05-1912.3312.6012.750.00-252,73742.97%
UBER230616P000400002022-11-28 12:59PM EST2023-06-1612.5712.7512.90+0.47+3.88%54,18443.02%
UBER240119P000400002022-11-21 11:34AM EST2024-01-1913.5013.6013.750.00-114,25339.75%
UBER240621P000400002022-11-15 1:00PM EST2024-06-2112.1014.0514.400.00-219939.50%
UBER250117P000400002022-11-16 3:21PM EST2025-01-1713.7014.5515.000.00-688337.87%