Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.20-2.10 (-2.95%)
At close: 04:00PM EDT
69.06 -0.14 (-0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240426C000400002024-04-19 1:56PM EDT40.0029.7528.0030.30-2.55-7.89%219312.89%
UBER240426C000500002024-04-19 3:53PM EDT50.0019.0018.2020.30-3.11-14.07%915109.38%
UBER240426C000550002024-04-19 12:21PM EDT55.0013.8513.2515.35-3.25-19.01%143690.23%
UBER240426C000600002024-04-19 2:40PM EDT60.009.328.5011.00-2.18-18.96%722792.48%
UBER240426C000630002024-04-19 3:46PM EDT63.005.965.357.40-2.46-29.22%9394.58%
UBER240426C000650002024-04-19 3:55PM EDT65.004.534.504.65-3.17-41.17%871249.51%
UBER240426C000660002024-04-19 3:06PM EDT66.003.803.655.65-6.20-62.00%7273.93%
UBER240426C000670002024-04-19 12:43PM EDT67.002.502.273.75-1.80-41.86%862666.41%
UBER240426C000680002024-04-19 3:31PM EDT68.002.332.162.28-2.10-47.40%3912642.48%
UBER240426C000690002024-04-19 3:59PM EDT69.001.611.601.69-1.45-47.39%1,2015841.60%
UBER240426C000700002024-04-19 3:57PM EDT70.001.131.161.20-1.34-54.25%1,73046240.77%
UBER240426C000710002024-04-19 3:59PM EDT71.000.810.790.83-1.01-55.49%1,62744740.53%
UBER240426C000720002024-04-19 3:59PM EDT72.000.530.520.55-0.81-60.45%1,48856140.23%
UBER240426C000730002024-04-19 3:59PM EDT73.000.330.320.35-0.62-65.26%82974039.99%
UBER240426C000740002024-04-19 3:54PM EDT74.000.200.030.22-0.46-69.70%47273740.14%
UBER240426C000750002024-04-19 3:58PM EDT75.000.130.120.14-0.29-69.05%1,0731,27940.72%
UBER240426C000760002024-04-19 3:41PM EDT76.000.080.060.09-0.18-69.23%3821,10041.41%
UBER240426C000770002024-04-19 3:49PM EDT77.000.060.050.26-0.10-62.50%1962,57951.56%
UBER240426C000780002024-04-19 3:54PM EDT78.000.040.030.04-0.05-55.56%821,07643.75%
UBER240426C000790002024-04-19 3:34PM EDT79.000.010.010.04-0.06-85.71%341,20447.66%
UBER240426C000800002024-04-19 3:46PM EDT80.000.020.020.03-0.02-50.00%2173,84749.22%
UBER240426C000810002024-04-19 10:49AM EDT81.000.030.020.030.00-3535551.56%
UBER240426C000820002024-04-19 2:56PM EDT82.000.030.020.03+0.02+200.00%1542154.69%
UBER240426C000830002024-04-19 3:33PM EDT83.000.030.010.030.00-7838856.25%
UBER240426C000840002024-04-19 10:46AM EDT84.000.010.010.04-0.02-66.67%121,15361.33%
UBER240426C000850002024-04-19 2:45PM EDT85.000.030.020.04+0.02+200.00%91,11166.02%
UBER240426C000860002024-04-19 3:39PM EDT86.000.030.010.03+0.01+50.00%3022465.63%
UBER240426C000870002024-04-18 3:07PM EDT87.000.020.010.230.00-656989.26%
UBER240426C000880002024-04-19 1:40PM EDT88.000.020.010.22-0.01-33.33%5047992.19%
UBER240426C000890002024-04-19 2:50PM EDT89.000.030.000.130.00-716987.50%
UBER240426C000900002024-04-18 1:41PM EDT90.000.010.000.020.00-526571.88%
UBER240426C000910002024-04-08 2:21PM EDT91.000.040.000.120.00-412392.58%
UBER240426C000950002024-04-18 2:39PM EDT95.000.030.000.010.00-22678.13%
UBER240426C001000002024-03-28 2:08PM EDT100.000.050.000.060.00-227108.59%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240426P000500002024-04-19 1:18PM EDT50.000.010.000.05-0.02-66.67%1004399.22%
UBER240426P000550002024-04-19 3:45PM EDT55.000.020.000.040.00-4149171.09%
UBER240426P000600002024-04-19 3:53PM EDT60.000.040.030.040.00-667150.78%
UBER240426P000620002024-04-19 3:54PM EDT62.000.120.080.12+0.07+140.00%13617451.07%
UBER240426P000630002024-04-19 3:32PM EDT63.000.150.130.15+0.09+150.00%7818047.46%
UBER240426P000640002024-04-19 3:46PM EDT64.000.230.190.22+0.16+228.57%2703745.70%
UBER240426P000650002024-04-19 3:54PM EDT65.000.320.170.31+0.16+100.00%25251543.41%
UBER240426P000660002024-04-19 3:59PM EDT66.000.450.430.48+0.21+87.50%65031442.68%
UBER240426P000670002024-04-19 3:59PM EDT67.000.670.490.69+0.34+103.03%66076541.11%
UBER240426P000680002024-04-19 3:59PM EDT68.000.980.811.00+0.50+104.17%1,7381,29440.23%
UBER240426P000690002024-04-19 3:59PM EDT69.001.410.961.41+0.71+101.43%1,80993839.50%
UBER240426P000700002024-04-19 3:56PM EDT70.001.981.881.93+0.96+94.12%2,2473,65438.92%
UBER240426P000710002024-04-19 3:58PM EDT71.002.542.492.56+1.09+75.17%1,4953,27838.48%
UBER240426P000720002024-04-19 3:40PM EDT72.003.302.863.30+1.35+69.23%2041,42238.57%
UBER240426P000730002024-04-19 3:56PM EDT73.004.144.004.15+1.66+66.94%1,1541,88539.99%
UBER240426P000740002024-04-19 3:59PM EDT74.005.004.855.05+1.66+49.70%3822,97741.70%
UBER240426P000750002024-04-19 3:42PM EDT75.005.944.856.05+2.02+51.53%33987947.36%
UBER240426P000760002024-04-19 2:21PM EDT76.006.496.557.00+1.39+27.25%2245549.81%
UBER240426P000770002024-04-19 3:04PM EDT77.007.807.658.95+2.00+34.48%1331370.75%
UBER240426P000780002024-04-19 3:34PM EDT78.008.677.908.95+1.81+26.38%616155.86%
UBER240426P000790002024-04-19 3:27PM EDT79.009.699.0011.35+2.64+37.45%6824975.39%
UBER240426P000800002024-04-18 3:30PM EDT80.008.6710.6512.950.00-1495108.79%
UBER240426P000810002024-04-19 9:45AM EDT81.0010.3010.9012.00+1.63+18.80%7173.44%
UBER240426P000820002024-04-18 10:19AM EDT82.0010.2011.8013.750.00-11117.97%
UBER240426P000840002024-04-19 12:15PM EDT84.0015.4013.0015.75+2.75+21.74%50128.56%
UBER240426P000850002024-04-18 9:34AM EDT85.0013.3013.8516.100.00-3398.44%
UBER240426P000890002024-04-19 11:57AM EDT89.0020.0018.7520.85+3.40+20.48%2250.00%
UBER240426P000900002024-04-18 9:40AM EDT90.0018.2020.2021.900.00-80114.26%
UBER240426P000910002024-04-18 10:12AM EDT91.0019.2020.8022.850.00-1082.81%