Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.14+1.00 (+2.22%)
At close: 04:00PM EDT
46.32 +0.18 (+0.39%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230929C000250002023-09-27 11:46AM EDT25.0020.1021.0021.400.00-2021553.13%
UBER230929C000300002023-09-28 1:02PM EDT30.0016.4716.0016.35+1.32+8.71%2199371.88%
UBER230929C000340002023-09-28 3:20PM EDT34.0012.4111.9012.30+1.31+11.80%12129357.81%
UBER230929C000350002023-09-27 1:14PM EDT35.0010.0011.1011.250.00-17151253.13%
UBER230929C000360002023-09-28 3:11PM EDT36.0010.4710.0010.45+1.97+23.18%3092266.41%
UBER230929C000370002023-09-28 3:20PM EDT37.009.408.959.20+1.68+21.76%2764226.56%
UBER230929C000380002023-09-25 11:52AM EDT38.006.858.108.250.00-58185.94%
UBER230929C000385002023-09-28 1:04PM EDT38.507.757.507.75+7.75+19.23%24215.63%
UBER230929C000390002023-09-22 1:02PM EDT39.005.967.107.250.00-126164.06%
UBER230929C000395002023-09-28 9:57AM EDT39.506.356.356.75+0.75+13.39%2914190.63%
UBER230929C000400002023-09-28 2:27PM EDT40.006.436.006.25+1.08+20.19%51117178.13%
UBER230929C000405002023-09-27 10:40AM EDT40.504.855.505.80+4.85-1517109.38%
UBER230929C000410002023-09-28 9:36AM EDT41.004.354.955.25+0.20+4.82%549153.91%
UBER230929C000415002023-09-27 10:51AM EDT41.503.804.554.750.00-454590.63%
UBER230929C000420002023-09-28 3:14PM EDT42.004.444.054.30+1.24+38.75%6104100.78%
UBER230929C000425002023-09-28 3:47PM EDT42.503.803.603.75+1.71+81.82%7213190.63%
UBER230929C000430002023-09-28 1:06PM EDT43.003.303.103.25+1.46+79.35%1820679.69%
UBER230929C000435002023-09-28 3:30PM EDT43.502.922.452.72+1.48+102.78%5944683.59%
UBER230929C000440002023-09-28 3:42PM EDT44.002.362.062.31+0.81+52.26%1,6752,38061.72%
UBER230929C000445002023-09-28 3:36PM EDT44.501.851.601.79+0.82+79.61%2021,77452.34%
UBER230929C000450002023-09-28 3:56PM EDT45.001.351.151.31+0.64+90.14%6473,75759.57%
UBER230929C000455002023-09-28 3:53PM EDT45.500.940.740.88+0.47+100.00%1,3032,99451.76%
UBER230929C000460002023-09-28 3:57PM EDT46.000.570.480.53+0.35+159.09%2,3624,62247.46%
UBER230929C000465002023-09-28 3:52PM EDT46.500.320.230.29+0.17+113.33%1,2402,46346.29%
UBER230929C000470002023-09-28 3:59PM EDT47.000.110.110.13+0.03+37.50%7901,59844.14%
UBER230929C000475002023-09-28 3:39PM EDT47.500.060.040.06+0.01+20.00%42390245.31%
UBER230929C000480002023-09-28 3:47PM EDT48.000.030.020.05+0.01+50.00%2091,83950.00%
UBER230929C000485002023-09-28 3:35PM EDT48.500.020.010.030.00-15048253.13%
UBER230929C000490002023-09-28 2:20PM EDT49.000.020.000.020.00-1521,92756.25%
UBER230929C000495002023-09-28 3:59PM EDT49.500.010.000.01-0.02-66.67%20919757.81%
UBER230929C000500002023-09-28 3:55PM EDT50.000.020.000.020.00-761,55371.88%
UBER230929C000510002023-09-28 9:58AM EDT51.000.020.000.02+0.01+100.00%182485.94%
UBER230929C000520002023-09-28 12:43PM EDT52.000.010.000.020.00-2376100.00%
UBER230929C000530002023-09-27 11:03AM EDT53.000.010.000.010.00-5176106.25%
UBER230929C000540002023-09-26 1:17PM EDT54.000.020.000.020.00-5123128.13%
UBER230929C000550002023-09-26 12:48PM EDT55.000.010.000.010.00-160131.25%
UBER230929C000560002023-09-26 9:34AM EDT56.000.010.000.030.00-112159.38%
UBER230929C000570002023-09-14 9:32AM EDT57.000.040.000.030.00-13171.88%
UBER230929C000580002023-09-26 9:30AM EDT58.000.010.000.03+0.01--101184.38%
UBER230929C000600002023-09-05 9:45AM EDT60.000.030.000.010.00-228187.50%
UBER230929C000650002023-09-28 12:40PM EDT65.000.010.000.01+0.01-10237.50%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230929P000250002023-08-28 11:48AM EDT25.000.040.000.010.00--25412.50%
UBER230929P000300002023-08-23 9:30AM EDT30.000.050.000.000.00-210250.00%
UBER230929P000340002023-09-07 2:42PM EDT34.000.020.000.010.00-2025212.50%
UBER230929P000350002023-09-22 2:50PM EDT35.000.030.000.010.00-1047196.88%
UBER230929P000360002023-09-21 9:30AM EDT36.000.020.000.010.00-344181.25%
UBER230929P000370002023-09-28 9:42AM EDT37.000.010.000.030.00-142184.38%
UBER230929P000380002023-09-26 10:29AM EDT38.000.020.000.020.00-2239156.25%
UBER230929P000385002023-09-25 1:00PM EDT38.500.020.000.020.00-191191146.88%
UBER230929P000390002023-09-27 9:35AM EDT39.000.010.000.010.00-2622125.00%
UBER230929P000395002023-09-26 3:43PM EDT39.500.020.000.030.00-38134.38%
UBER230929P000400002023-09-28 11:49AM EDT40.000.010.000.010.00-28759109.38%
UBER230929P000405002023-09-27 10:05AM EDT40.500.020.000.010.00-111222100.00%
UBER230929P000410002023-09-28 2:57PM EDT41.000.010.000.02-0.01-50.00%98527100.00%
UBER230929P000415002023-09-28 9:37AM EDT41.500.020.000.03-0.01-33.33%1246496.88%
UBER230929P000420002023-09-28 2:10PM EDT42.000.010.000.01-0.02-66.67%4841,49775.00%
UBER230929P000425002023-09-28 3:38PM EDT42.500.010.000.01-0.03-75.00%12655265.63%
UBER230929P000430002023-09-28 3:48PM EDT43.000.010.010.03-0.04-80.00%26573371.88%
UBER230929P000435002023-09-28 2:46PM EDT43.500.020.010.03-0.09-81.82%12252362.50%
UBER230929P000440002023-09-28 3:58PM EDT44.000.030.020.04-0.14-82.35%3622,97156.25%
UBER230929P000445002023-09-28 3:55PM EDT44.500.040.040.05-0.26-86.67%4421,01350.00%
UBER230929P000450002023-09-28 3:55PM EDT45.000.070.090.10-0.42-85.71%1,6712,91348.83%
UBER230929P000455002023-09-28 3:52PM EDT45.500.140.170.19-0.66-82.50%1,21943945.70%
UBER230929P000460002023-09-28 3:57PM EDT46.000.300.300.35-1.12-78.87%1,9081,03243.36%
UBER230929P000465002023-09-28 3:58PM EDT46.500.530.570.63-1.36-71.96%29633444.14%
UBER230929P000470002023-09-28 3:58PM EDT47.000.870.921.06-1.02-53.97%35947553.52%
UBER230929P000475002023-09-28 2:10PM EDT47.501.281.301.62-1.10-46.22%4022653.13%
UBER230929P000480002023-09-28 3:59PM EDT48.001.811.781.90-0.99-35.36%208951.56%
UBER230929P000485002023-09-28 10:01AM EDT48.502.652.302.42-0.60-18.46%1011367.58%
UBER230929P000490002023-09-27 11:56AM EDT49.003.852.712.920.00-53878.13%
UBER230929P000495002023-09-28 10:28AM EDT49.503.703.203.40+1.28+52.89%32280.47%
UBER230929P000500002023-09-28 1:43PM EDT50.003.993.703.90-1.46-26.79%6689.84%
UBER230929P000510002023-09-21 1:59PM EDT51.005.954.754.900.00-3635107.03%
UBER230929P000520002023-09-28 10:24AM EDT52.006.155.706.00-1.25-16.89%10159.38%
UBER230929P000530002023-09-21 9:36AM EDT53.008.006.706.900.00-10139.06%
UBER230929P000540002023-09-28 11:02AM EDT54.008.007.707.90+1.00+14.29%30154.69%
UBER230929P000550002023-09-13 11:18AM EDT55.006.808.759.100.00-20184.38%
UBER230929P000560002023-09-19 2:06PM EDT56.008.659.759.900.00--0184.38%
UBER230929P000570002023-09-21 9:54AM EDT57.0012.7010.7010.900.00--0196.88%
UBER230929P000580002023-09-21 9:54AM EDT58.0013.7011.7011.900.00--0210.94%
UBER230929P000600002023-09-20 9:52AM EDT60.0013.0013.6514.000.00-10292.19%
UBER230929P000650002023-09-25 3:06PM EDT65.0020.3518.7519.000.00-20262.50%