UK markets open in 6 hours 55 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.35+0.97 (+1.72%)
At close: 04:00PM EST
60.50 +3.15 (+5.49%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER231208C000400002023-11-17 9:33AM EST2023-12-0814.4017.1018.050.00-17188.28%
UBER231215C000400002023-12-01 3:29PM EST2023-12-1517.7917.3017.65+1.56+9.61%1266,453108.59%
UBER231222C000400002023-11-28 1:00PM EST2023-12-2216.4017.1517.900.00-163591.80%
UBER231229C000400002023-11-13 2:39PM EST2023-12-2912.7017.3017.900.00-333284.38%
UBER240119C000400002023-12-01 3:43PM EST2024-01-1917.8017.4017.95+1.33+8.08%12716,29266.41%
UBER240216C000400002023-11-30 1:39PM EST2024-02-1616.4517.7518.550.00-42866.21%
UBER240315C000400002023-12-01 1:57PM EST2024-03-1518.6418.1018.60+1.29+7.44%4695560.40%
UBER240419C000400002023-12-01 3:19PM EST2024-04-1918.9418.4019.05+1.44+8.23%45,80757.89%
UBER240621C000400002023-12-01 10:39AM EST2024-06-2118.8918.8519.50+0.72+3.96%193,00153.10%
UBER240719C000400002023-11-22 3:58PM EST2024-07-1918.1119.5020.600.00-1089358.19%
UBER240920C000400002023-12-01 2:20PM EST2024-09-2020.9319.6520.80+1.88+9.87%15552.94%
UBER250117C000400002023-12-01 1:52PM EST2025-01-1722.0721.4022.25+1.67+8.19%215,59554.96%
UBER250620C000400002023-12-01 3:20PM EST2025-06-2023.5021.6023.70+0.85+3.75%7815951.20%
UBER260116C000400002023-12-01 3:54PM EST2026-01-1623.5322.9027.30-0.07-0.30%1416454.38%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER231208P000400002023-12-01 3:31PM EST2023-12-080.030.000.03+0.01+50.00%105,062125.00%
UBER231215P000400002023-12-01 2:21PM EST2023-12-150.030.010.03+0.02+200.00%612,85082.81%
UBER231222P000400002023-11-29 3:32PM EST2023-12-220.030.000.060.00-157669.53%
UBER231229P000400002023-11-21 3:38PM EST2023-12-290.050.000.080.00-32861.72%
UBER240119P000400002023-12-01 3:37PM EST2024-01-190.040.030.09-0.01-20.00%15018,82451.95%
UBER240216P000400002023-12-01 2:01PM EST2024-02-160.170.110.23-0.03-15.00%922748.83%
UBER240315P000400002023-12-01 3:58PM EST2024-03-150.320.270.32-0.02-5.88%73,90844.73%
UBER240419P000400002023-12-01 11:17AM EST2024-04-190.460.400.49-0.03-6.12%1024,43542.77%
UBER240621P000400002023-12-01 1:22PM EST2024-06-210.860.830.92-0.15-14.85%136,53042.16%
UBER240719P000400002023-12-01 3:51PM EST2024-07-191.030.871.06-0.14-11.97%1011,12041.26%
UBER240920P000400002023-11-29 11:07AM EST2024-09-201.481.311.900.00-138144.75%
UBER250117P000400002023-12-01 12:40PM EST2025-01-172.151.462.51-0.12-5.29%313,88742.14%
UBER250620P000400002023-12-01 9:48AM EST2025-06-203.111.983.50-0.19-5.76%126841.61%
UBER260116P000400002023-12-01 1:38PM EST2026-01-164.003.654.20-0.16-3.85%1818638.79%