Canada markets open in 8 hours 31 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.52-1.34 (-4.08%)
At close: 04:00PM EDT
31.70 +0.18 (+0.57%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230324C000200002023-03-16 11:23AM EDT20.0012.150.000.000.00-200.00%
UBER230324C000205002023-03-15 11:02AM EDT20.5011.100.000.000.00--00.00%
UBER230324C000220002023-03-20 9:50AM EDT22.0010.050.000.000.00-500.00%
UBER230324C000225002023-03-17 9:32AM EDT22.509.820.000.000.00-100.00%
UBER230324C000230002023-03-17 12:07PM EDT23.008.710.000.000.00-1700.00%
UBER230324C000235002023-03-17 10:27AM EDT23.508.500.000.000.00-600.00%
UBER230324C000240002023-03-14 12:04PM EDT24.008.550.000.000.00-9500.00%
UBER230324C000245002023-03-14 12:19PM EDT24.508.150.000.000.00--00.00%
UBER230324C000250002023-03-21 12:44PM EDT25.008.050.000.000.00-1700.00%
UBER230324C000260002023-03-17 2:56PM EDT26.005.900.000.000.00-2600.00%
UBER230324C000265002023-03-22 1:17PM EDT26.505.650.000.000.00-100.00%
UBER230324C000270002023-03-20 2:20PM EDT27.004.730.000.000.00-300.00%
UBER230324C000275002023-03-22 12:00PM EDT27.504.500.000.000.00-200.00%
UBER230324C000280002023-03-22 10:11AM EDT28.004.090.000.000.00-100.00%
UBER230324C000285002023-03-22 11:25AM EDT28.503.680.000.000.00-500.00%
UBER230324C000290002023-03-21 3:23PM EDT29.004.030.000.000.00-100.00%
UBER230324C000295002023-03-22 10:03AM EDT29.502.820.000.000.00-100.00%
UBER230324C000300002023-03-22 3:58PM EDT30.001.710.000.000.00-6100.00%
UBER230324C000305002023-03-22 2:46PM EDT30.502.000.000.000.00-50400.00%
UBER230324C000310002023-03-22 3:41PM EDT31.001.080.000.000.00-13400.00%
UBER230324C000315002023-03-22 3:57PM EDT31.500.570.000.000.00-62400.00%
UBER230324C000320002023-03-22 3:59PM EDT32.000.320.000.000.00-1,34106.25%
UBER230324C000325002023-03-22 3:59PM EDT32.500.170.000.000.00-1,603012.50%
UBER230324C000330002023-03-22 3:59PM EDT33.000.090.000.000.00-2,608012.50%
UBER230324C000335002023-03-22 3:53PM EDT33.500.040.000.000.00-680025.00%
UBER230324C000340002023-03-22 3:59PM EDT34.000.020.000.000.00-657025.00%
UBER230324C000345002023-03-22 3:55PM EDT34.500.020.000.000.00-169025.00%
UBER230324C000350002023-03-22 3:59PM EDT35.000.010.000.000.00-300050.00%
UBER230324C000355002023-03-22 3:27PM EDT35.500.010.000.000.00-28050.00%
UBER230324C000360002023-03-22 3:27PM EDT36.000.010.000.000.00-45050.00%
UBER230324C000365002023-03-22 3:26PM EDT36.500.020.000.000.00-18050.00%
UBER230324C000370002023-03-22 12:31PM EDT37.000.010.000.000.00-1050.00%
UBER230324C000375002023-03-22 12:05PM EDT37.500.010.000.000.00-2050.00%
UBER230324C000380002023-03-21 12:58PM EDT38.000.010.000.000.00-2050.00%
UBER230324C000385002023-03-21 2:08PM EDT38.500.010.000.000.00-6050.00%
UBER230324C000390002023-03-14 1:45PM EDT39.000.020.000.000.00-4050.00%
UBER230324C000395002023-03-09 11:07AM EDT39.500.080.000.000.00--050.00%
UBER230324C000400002023-03-21 12:34PM EDT40.000.010.000.000.00-3050.00%
UBER230324C000410002023-03-10 11:27AM EDT41.000.020.000.000.00-2050.00%
UBER230324C000415002023-03-22 1:06PM EDT41.500.010.000.000.00-21050.00%
UBER230324C000420002023-03-09 12:46PM EDT42.000.020.000.000.00--050.00%
UBER230324C000430002023-03-09 2:41PM EDT43.000.010.000.000.00--050.00%
UBER230324C000450002023-03-16 9:30AM EDT45.000.010.000.000.00-1050.00%
UBER230324C000500002023-03-02 12:13PM EDT50.000.020.000.000.00-1050.00%
UBER230324C000550002023-02-14 4:01PM EDT55.000.030.000.040.00--1303.13%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230324P000200002023-03-14 12:19PM EDT20.000.020.000.000.00-1050.00%
UBER230324P000205002023-03-14 9:41AM EDT20.500.030.000.000.00--050.00%
UBER230324P000210002023-03-16 2:13PM EDT21.000.010.000.000.00--050.00%
UBER230324P000220002023-03-15 11:51AM EDT22.000.020.000.000.00--050.00%
UBER230324P000225002023-03-14 2:58PM EDT22.500.020.000.000.00-6050.00%
UBER230324P000230002023-03-16 12:40PM EDT23.000.020.000.000.00-2050.00%
UBER230324P000235002023-03-17 11:24AM EDT23.500.020.000.000.00-31050.00%
UBER230324P000240002023-03-20 12:20PM EDT24.000.010.000.000.00-41050.00%
UBER230324P000245002023-03-14 1:42PM EDT24.500.030.000.000.00--050.00%
UBER230324P000250002023-03-22 10:18AM EDT25.000.010.000.000.00-1050.00%
UBER230324P000255002023-03-14 10:24AM EDT25.500.040.000.000.00--050.00%
UBER230324P000260002023-03-20 11:00AM EDT26.000.020.000.000.00-50050.00%
UBER230324P000265002023-03-21 3:19PM EDT26.500.010.000.000.00-58050.00%
UBER230324P000270002023-03-20 11:50AM EDT27.000.030.000.000.00-5050.00%
UBER230324P000275002023-03-22 1:40PM EDT27.500.020.000.000.00-22050.00%
UBER230324P000280002023-03-22 2:22PM EDT28.000.010.000.000.00-4050.00%
UBER230324P000285002023-03-22 3:58PM EDT28.500.020.000.000.00-26025.00%
UBER230324P000290002023-03-22 3:40PM EDT29.000.020.000.000.00-2025.00%
UBER230324P000295002023-03-22 3:58PM EDT29.500.080.000.000.00-563025.00%
UBER230324P000300002023-03-22 3:59PM EDT30.000.100.000.000.00-438025.00%
UBER230324P000305002023-03-22 3:58PM EDT30.500.170.000.000.00-59012.50%
UBER230324P000310002023-03-22 3:58PM EDT31.000.280.000.000.00-91506.25%
UBER230324P000315002023-03-22 3:58PM EDT31.500.470.000.000.00-93400.39%
UBER230324P000320002023-03-22 3:59PM EDT32.000.780.000.000.00-60000.00%
UBER230324P000325002023-03-22 3:56PM EDT32.501.060.000.000.00-51200.00%
UBER230324P000330002023-03-22 1:45PM EDT33.001.210.000.000.00-6500.00%
UBER230324P000335002023-03-22 10:10AM EDT33.501.540.000.000.00-200.00%
UBER230324P000340002023-03-22 2:26PM EDT34.001.980.000.000.00-100.00%
UBER230324P000345002023-03-22 2:40PM EDT34.502.280.000.000.00-300.00%
UBER230324P000350002023-03-22 2:46PM EDT35.002.620.000.000.00-5100.00%
UBER230324P000355002023-03-21 12:00PM EDT35.502.910.000.000.00-1700.00%
UBER230324P000360002023-03-22 2:44PM EDT36.003.690.000.000.00-1300.00%
UBER230324P000365002023-03-17 3:25PM EDT36.504.630.000.000.00-300.00%
UBER230324P000370002023-03-20 10:15AM EDT37.005.110.000.000.00-200.00%
UBER230324P000375002023-03-16 9:37AM EDT37.505.850.000.000.00-300.00%
UBER230324P000380002023-03-17 10:18AM EDT38.005.900.000.000.00-100.00%
UBER230324P000385002023-03-16 9:38AM EDT38.506.700.000.000.00-1400.00%
UBER230324P000390002023-03-16 9:38AM EDT39.007.200.000.000.00--00.00%
UBER230324P000395002023-03-20 9:40AM EDT39.507.600.000.000.00-100.00%
UBER230324P000400002023-03-21 9:53AM EDT40.007.380.000.000.00-100.00%
UBER230324P000410002023-03-15 10:17AM EDT41.009.250.000.000.00-200.00%
UBER230324P000415002023-03-15 10:17AM EDT41.509.750.000.000.00-200.00%
UBER230324P000420002023-03-14 9:48AM EDT42.008.840.000.000.00-600.00%
UBER230324P000430002023-03-13 1:35PM EDT43.0012.350.000.000.00--00.00%
UBER230324P000440002023-03-13 10:52AM EDT44.0013.400.000.000.00--00.00%
UBER230324P000450002023-03-06 2:25PM EDT45.0010.550.000.000.00-400.00%
UBER230324P000500002023-03-17 2:14PM EDT50.0018.150.000.000.00-100.00%
UBER230324P000550002023-03-16 1:36PM EDT55.0022.240.000.000.00-400.00%