Canada markets open in 3 hours 43 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.70-1.05 (-3.65%)
At close: 04:00PM EST
27.66 -0.04 (-0.14%)
Pre-Market: 05:30AM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221209C000200002022-11-28 2:42PM EST20.007.990.000.000.00-8700.00%
UBER221209C000210002022-12-05 1:18PM EST21.007.200.000.000.00-600.00%
UBER221209C000220002022-12-02 11:05AM EST22.005.870.000.000.00-10400.00%
UBER221209C000230002022-12-02 12:16PM EST23.005.300.000.000.00-12600.00%
UBER221209C000235002022-12-05 9:54AM EST23.505.100.000.000.00-500.00%
UBER221209C000240002022-12-02 3:32PM EST24.004.700.000.000.00-20600.00%
UBER221209C000245002022-12-02 2:51PM EST24.504.100.000.000.00-9200.00%
UBER221209C000250002022-12-05 3:40PM EST25.002.810.000.000.00-24900.00%
UBER221209C000255002022-12-05 3:39PM EST25.502.340.000.000.00-6500.00%
UBER221209C000260002022-12-05 3:32PM EST26.001.840.000.000.00-15000.00%
UBER221209C000265002022-12-05 12:59PM EST26.501.770.000.000.00-13200.00%
UBER221209C000270002022-12-05 3:56PM EST27.001.050.000.000.00-1,55100.00%
UBER221209C000275002022-12-05 3:59PM EST27.500.750.000.000.00-9300.00%
UBER221209C000280002022-12-05 3:59PM EST28.000.510.000.000.00-4,62803.13%
UBER221209C000285002022-12-05 3:58PM EST28.500.300.000.000.00-1,15506.25%
UBER221209C000290002022-12-05 3:56PM EST29.000.210.000.000.00-5,366012.50%
UBER221209C000295002022-12-05 3:50PM EST29.500.130.000.000.00-659012.50%
UBER221209C000300002022-12-05 3:53PM EST30.000.080.000.000.00-3,412025.00%
UBER221209C000305002022-12-05 3:39PM EST30.500.060.000.000.00-1,248025.00%
UBER221209C000310002022-12-05 3:47PM EST31.000.040.000.000.00-638025.00%
UBER221209C000315002022-12-05 2:21PM EST31.500.030.000.000.00-178025.00%
UBER221209C000320002022-12-05 3:47PM EST32.000.020.000.000.00-2,670025.00%
UBER221209C000325002022-12-05 3:06PM EST32.500.020.000.000.00-142050.00%
UBER221209C000330002022-12-05 3:16PM EST33.000.010.000.000.00-720050.00%
UBER221209C000335002022-12-05 12:30PM EST33.500.010.000.000.00-20050.00%
UBER221209C000340002022-12-01 2:31PM EST34.000.010.000.000.00-4050.00%
UBER221209C000350002022-12-02 2:17PM EST35.000.010.000.000.00-1050.00%
UBER221209C000360002022-12-01 9:33AM EST36.000.010.000.000.00-1050.00%
UBER221209C000370002022-11-15 12:18PM EST37.000.180.000.000.00-10050.00%
UBER221209C000380002022-12-01 2:11PM EST38.000.010.000.000.00-50050.00%
UBER221209C000390002022-11-17 11:36AM EST39.000.040.000.000.00-4050.00%
UBER221209C000400002022-12-05 3:00PM EST40.000.020.000.000.00-1050.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221209P000150002022-11-03 8:59AM EST15.000.040.000.010.00-85218.75%
UBER221209P000180002022-11-15 11:58AM EST18.000.020.000.000.00-1050.00%
UBER221209P000190002022-11-08 2:32PM EST19.000.100.000.000.00-1050.00%
UBER221209P000200002022-12-05 12:33PM EST20.000.010.000.000.00-1050.00%
UBER221209P000210002022-12-01 3:53PM EST21.000.030.000.000.00-20050.00%
UBER221209P000220002022-12-01 2:11PM EST22.000.010.000.000.00-50050.00%
UBER221209P000230002022-12-02 2:04PM EST23.000.030.000.000.00-21050.00%
UBER221209P000235002022-12-02 10:07AM EST23.500.020.000.000.00-10050.00%
UBER221209P000240002022-12-02 11:25AM EST24.000.020.000.000.00-1025.00%
UBER221209P000245002022-12-02 3:15PM EST24.500.020.000.000.00-633025.00%
UBER221209P000250002022-12-05 3:31PM EST25.000.040.000.000.00-573025.00%
UBER221209P000255002022-12-05 3:47PM EST25.500.070.000.000.00-140025.00%
UBER221209P000260002022-12-05 3:47PM EST26.000.110.000.000.00-1,018012.50%
UBER221209P000265002022-12-05 3:59PM EST26.500.190.000.000.00-250012.50%
UBER221209P000270002022-12-05 3:59PM EST27.000.340.000.000.00-1,09106.25%
UBER221209P000275002022-12-05 3:59PM EST27.500.520.000.000.00-96803.13%
UBER221209P000280002022-12-05 3:59PM EST28.000.760.000.000.00-1,93500.00%
UBER221209P000285002022-12-05 3:55PM EST28.501.090.000.000.00-41000.00%
UBER221209P000290002022-12-05 3:54PM EST29.001.500.000.000.00-8900.00%
UBER221209P000295002022-12-05 3:51PM EST29.501.920.000.000.00-800.00%
UBER221209P000300002022-12-05 3:50PM EST30.002.400.000.000.00-1500.00%
UBER221209P000305002022-12-02 1:42PM EST30.502.180.000.000.00-300.00%
UBER221209P000310002022-12-05 3:40PM EST31.003.300.000.000.00-200.00%
UBER221209P000315002022-11-28 9:44AM EST31.503.150.000.000.00-500.00%
UBER221209P000320002022-11-30 3:45PM EST32.003.090.000.000.00-100.00%
UBER221209P000330002022-12-02 11:53AM EST33.004.880.000.000.00-400.00%
UBER221209P000335002022-11-23 2:10PM EST33.504.850.000.000.00--00.00%
UBER221209P000340002022-11-25 9:52AM EST34.005.640.000.000.00-100.00%
UBER221209P000350002022-11-22 2:22PM EST35.007.220.000.000.00-400.00%
UBER221209P000360002022-10-31 12:52PM EST36.009.307.807.950.00--00.00%
UBER221209P000380002022-11-30 3:06PM EST38.009.350.000.000.00-400.00%
UBER221209P000400002022-11-23 10:43AM EST40.0011.200.000.000.00-100.00%