Canada markets close in 2 hours 17 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.92-0.01 (-0.05%)
As of 01:43PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230519C000125002023-01-20 9:55AM EST12.5017.4018.6018.750.00-226104.79%
UBER230519C000150002023-01-31 2:35PM EST15.0016.2016.2016.300.00-626191.02%
UBER230519C000175002023-01-26 1:50PM EST17.5013.1013.8513.950.00-455181.84%
UBER230519C000200002023-02-01 10:06AM EST20.0012.2011.5011.70+0.60+5.17%11,31173.39%
UBER230519C000225002023-02-01 10:05AM EST22.5010.009.359.55+1.05+11.73%583167.72%
UBER230519C000250002023-01-31 2:29PM EST25.007.457.407.550.00-341,92863.33%
UBER230519C000275002023-02-01 12:09PM EST27.505.565.605.70-0.05-0.89%13,90858.59%
UBER230519C000300002023-02-01 12:52PM EST30.004.104.154.200.00-1278,99256.20%
UBER230519C000325002023-02-01 12:29PM EST32.502.812.932.97-0.04-1.40%8812,88653.81%
UBER230519C000350002023-02-01 1:18PM EST35.001.951.972.03+0.10+5.41%9110,54151.81%
UBER230519C000375002023-02-01 12:39PM EST37.501.191.271.32-0.01-0.83%9114,29550.00%
UBER230519C000400002023-02-01 12:42PM EST40.000.730.780.82+0.01+1.39%2013,75848.83%
UBER230519C000425002023-02-01 10:15AM EST42.500.530.470.51+0.11+26.19%63,02248.05%
UBER230519C000450002023-02-01 11:27AM EST45.000.290.260.29+0.04+16.00%152,20746.68%
UBER230519C000475002023-01-31 11:40AM EST47.500.150.140.170.00-19,44146.09%
UBER230519C000500002023-02-01 11:29AM EST50.000.100.070.11+0.02+25.00%4527,98246.58%
UBER230519C000525002023-02-01 10:48AM EST52.500.100.030.09+0.05+100.00%59,18548.63%
UBER230519C000550002023-01-31 10:19AM EST55.000.030.010.070.00-831,11550.20%
UBER230519C000600002023-01-20 11:10AM EST60.000.010.010.050.00-15,79450.39%
UBER230519C000650002023-01-20 10:48AM EST65.000.030.000.050.00-150654.30%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230519P000125002023-02-01 12:37PM EST12.500.040.030.04-0.01-20.00%65,27874.61%
UBER230519P000150002023-01-31 10:39AM EST15.000.100.080.100.00-14,68770.12%
UBER230519P000175002023-02-01 9:51AM EST17.500.170.150.22-0.05-22.73%11617,94165.04%
UBER230519P000200002023-02-01 9:50AM EST20.000.330.350.39-0.03-8.33%449,27161.33%
UBER230519P000225002023-02-01 10:19AM EST22.500.610.660.69-0.05-7.58%324,18257.91%
UBER230519P000250002023-02-01 11:32AM EST25.001.121.151.170.00-15812,73854.98%
UBER230519P000275002023-02-01 1:17PM EST27.501.851.841.87+0.05+2.78%1529,18452.05%
UBER230519P000300002023-02-01 12:54PM EST30.002.842.802.84+0.07+2.53%758,32849.76%
UBER230519P000325002023-02-01 12:33PM EST32.504.154.054.15+0.15+3.75%634,59648.07%
UBER230519P000350002023-01-31 10:50AM EST35.005.855.555.650.00-32,96444.95%
UBER230519P000375002023-02-01 10:50AM EST37.507.357.357.50-0.08-1.08%71,64343.09%
UBER230519P000400002023-02-01 10:09AM EST40.009.209.459.55-0.32-3.36%52,21340.63%
UBER230519P000425002023-02-01 10:08AM EST42.5011.3011.6511.80-0.44-3.75%1147338.67%
UBER230519P000450002023-01-31 3:22PM EST45.0014.2314.0514.200.00-16613538.67%
UBER230519P000475002022-10-06 10:14AM EST47.5018.2419.1019.300.00-107517102.00%
UBER230519P000500002023-01-30 10:17AM EST50.0019.8519.0019.100.00-1035.94%
UBER230519P000525002022-12-23 3:56PM EST52.5027.8621.9522.500.00-20072.22%
UBER230519P000550002022-11-01 1:46PM EST55.0025.1526.5526.800.00-10118.07%
UBER230519P000600002023-01-30 10:53AM EST60.0030.1029.0029.100.00-2046.88%
UBER230519P000650002022-08-11 9:28AM EST65.0032.0533.1033.400.00-1000.00%