Canada markets close in 1 hour 41 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.09+0.16 (+0.52%)
As of 02:19PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230616C000125002023-01-20 1:35PM EST12.5017.9817.8519.650.00-26284.96%
UBER230616C000150002023-01-31 3:43PM EST15.0016.3115.5517.200.00-329678.52%
UBER230616C000175002023-01-20 11:26AM EST17.5013.2413.1014.850.00-169969.04%
UBER230616C000200002023-02-01 11:59AM EST20.0011.7911.1012.40+0.04+0.34%31,19865.14%
UBER230616C000225002023-01-27 11:15AM EST22.508.789.0510.000.00-11,23258.59%
UBER230616C000250002023-01-31 1:50PM EST25.008.057.357.85+0.40+5.23%103,54156.18%
UBER230616C000275002023-02-01 12:42PM EST27.505.805.706.15-0.05-0.85%25,74354.52%
UBER230616C000300002023-02-01 1:04PM EST30.004.524.104.70+0.07+1.57%1688,50251.71%
UBER230616C000325002023-02-01 1:45PM EST32.503.253.053.35+0.03+0.93%4227,61950.10%
UBER230616C000350002023-02-01 1:35PM EST35.002.292.082.35+0.05+2.23%8529,65350.00%
UBER230616C000375002023-02-01 1:50PM EST37.501.521.411.60+0.01+0.66%1455,70548.41%
UBER230616C000400002023-02-01 1:35PM EST40.001.020.881.08+0.02+2.00%21720,14947.51%
UBER230616C000425002023-02-01 12:07PM EST42.500.630.540.72-0.02-3.08%393,73446.88%
UBER230616C000450002023-02-01 1:38PM EST45.000.410.330.47+0.01+2.50%192,55146.29%
UBER230616C000475002023-02-01 11:52AM EST47.500.300.200.30+0.04+15.38%121,02545.75%
UBER230616C000500002023-02-01 12:18PM EST50.000.170.120.200.00-13315,04345.80%
UBER230616C000525002023-01-30 9:55AM EST52.500.110.080.130.00-901,81945.70%
UBER230616C000550002023-01-24 1:57PM EST55.000.080.080.100.00-611,07846.78%
UBER230616C000600002023-02-01 10:07AM EST60.000.080.020.06+0.03+60.00%752,69148.63%
UBER230616C000650002023-02-01 1:46PM EST65.000.030.030.040.00-92,25650.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230616P000125002023-02-01 1:13PM EST12.500.060.030.10-0.01-14.29%32,77173.05%
UBER230616P000150002023-01-31 1:08PM EST15.000.130.100.130.00-142,34165.63%
UBER230616P000175002023-02-01 9:38AM EST17.500.250.210.29-0.02-7.41%223,49462.31%
UBER230616P000200002023-02-01 12:29PM EST20.000.480.470.540.00-555,57460.11%
UBER230616P000225002023-02-01 11:09AM EST22.500.830.770.89+0.03+3.75%1813,32956.10%
UBER230616P000250002023-02-01 12:28PM EST25.001.351.271.46+0.04+3.05%10210,47153.52%
UBER230616P000275002023-02-01 11:39AM EST27.502.022.012.26-0.03-1.46%817,39551.49%
UBER230616P000300002023-02-01 12:50PM EST30.003.102.993.20+0.10+3.33%4013,46250.22%
UBER230616P000325002023-02-01 1:30PM EST32.504.304.304.50+0.05+1.18%15310,42248.68%
UBER230616P000350002023-02-01 11:47AM EST35.005.705.756.15-0.06-1.04%208,98648.54%
UBER230616P000375002023-02-01 9:42AM EST37.507.607.508.05+0.05+0.66%922,27549.05%
UBER230616P000400002023-02-01 1:52PM EST40.009.689.3010.45-0.69-6.65%63,87855.05%
UBER230616P000425002023-02-01 10:08AM EST42.5011.4511.5512.65-0.39-3.29%2643356.64%
UBER230616P000450002023-02-01 2:04PM EST45.0014.4513.9514.95+0.25+1.76%3278058.74%
UBER230616P000475002022-10-31 8:38AM EST47.5020.750.000.000.00-261830.00%
UBER230616P000500002023-01-26 9:51AM EST50.0020.3518.9020.000.00-12557.18%
UBER230616P000525002023-01-10 11:33AM EST52.5024.6521.5022.200.00-5058.25%
UBER230616P000550002022-12-12 3:13PM EST55.0028.0026.4026.800.00-10106.01%
UBER230616P000600002022-12-16 1:44PM EST60.0034.1130.4030.800.00-1097.41%
UBER230616P000650002022-11-30 3:44PM EST65.0036.0540.1040.450.00-110174.02%