Canada markets close in 1 hour 26 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.74-0.19 (-0.61%)
As of 02:33PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240119C000125002023-02-01 1:44PM EST12.5019.3519.4019.75+1.15+6.32%161,19690.43%
UBER240119C000150002023-02-01 1:49PM EST15.0017.1517.3517.50+1.00+6.19%480781.96%
UBER240119C000175002023-02-01 12:56PM EST17.5015.1515.2515.50+1.25+8.99%359775.44%
UBER240119C000200002023-02-01 1:18PM EST20.0013.2013.3013.500.00-442,11069.73%
UBER240119C000225002023-02-01 12:57PM EST22.5011.4211.5511.750.00-21,80166.24%
UBER240119C000250002023-02-01 11:18AM EST25.009.859.8010.05+0.15+1.55%754,90262.11%
UBER240119C000275002023-02-01 2:11PM EST27.508.408.308.50+0.19+2.31%117,21259.12%
UBER240119C000300002023-02-01 1:04PM EST30.006.926.957.15+0.07+1.02%5613,03956.73%
UBER240119C000325002023-01-31 1:04PM EST32.505.655.755.950.00-34,87854.61%
UBER240119C000350002023-02-01 12:53PM EST35.004.704.704.90+0.05+1.08%7208,81452.73%
UBER240119C000375002023-02-01 1:06PM EST37.503.873.804.00+0.12+3.20%2136,17851.10%
UBER240119C000400002023-02-01 2:13PM EST40.003.093.053.20+0.11+3.69%29612,56850.21%
UBER240119C000425002023-02-01 1:41PM EST42.502.422.382.56+0.06+2.54%22,10848.94%
UBER240119C000450002023-02-01 11:45AM EST45.002.001.882.05+0.15+8.11%509,92848.00%
UBER240119C000475002023-02-01 9:36AM EST47.501.451.461.59-0.01-0.68%13,51546.72%
UBER240119C000500002023-02-01 2:12PM EST50.001.181.141.25+0.03+2.61%1315,57145.92%
UBER240119C000525002023-01-31 1:08PM EST52.500.890.880.98-0.01-1.11%137745.24%
UBER240119C000550002023-02-01 11:34AM EST55.000.780.680.78+0.10+14.71%65,28544.85%
UBER240119C000575002023-02-01 10:51AM EST57.500.620.530.61+0.06+10.71%31,69944.34%
UBER240119C000600002023-02-01 1:55PM EST60.000.410.400.49-0.01-2.38%149,82844.14%
UBER240119C000650002023-01-27 3:55PM EST65.000.260.250.320.00-16,10443.95%
UBER240119C000700002023-02-01 1:24PM EST70.000.200.180.22-0.01-4.76%8144,37144.09%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240119P000125002023-02-01 1:41PM EST12.500.320.300.41-0.01-3.03%237,92961.91%
UBER240119P000150002023-01-31 10:16AM EST15.000.580.530.580.00-111,41656.98%
UBER240119P000175002023-02-01 12:00PM EST17.500.900.840.95-0.01-1.10%27,59954.05%
UBER240119P000200002023-02-01 1:29PM EST20.001.371.281.41+0.04+3.01%1311,81551.32%
UBER240119P000225002023-02-01 1:04PM EST22.501.981.862.02+0.04+2.06%1117,31349.93%
UBER240119P000250002023-02-01 2:11PM EST25.002.612.622.73-0.06-2.25%1532,44047.18%
UBER240119P000275002023-02-01 1:06PM EST27.503.653.503.65+0.08+2.24%2212,45545.13%
UBER240119P000300002023-02-01 12:30PM EST30.004.774.554.75+0.12+2.58%6919,19143.24%
UBER240119P000325002023-02-01 1:11PM EST32.505.955.805.95+0.01+0.17%3421,39640.77%
UBER240119P000350002023-02-01 12:47PM EST35.007.457.257.35+0.15+2.05%595,90038.53%
UBER240119P000375002023-02-01 11:41AM EST37.508.858.758.95-0.10-1.12%27,60936.48%
UBER240119P000400002023-02-01 11:34AM EST40.0010.6010.4510.70-0.70-6.19%1214,48034.14%
UBER240119P000425002023-01-30 9:54AM EST42.5013.0012.3012.600.00-378,01731.45%
UBER240119P000450002023-01-31 12:31PM EST45.0014.9014.4514.700.00-554,99029.00%
UBER240119P000475002023-01-30 10:42AM EST47.5017.9516.5516.850.00-8917923.24%
UBER240119P000500002023-02-01 1:48PM EST50.0019.3018.9019.15-0.15-0.77%375260.00%
UBER240119P000525002023-01-06 11:44AM EST52.5026.4521.4021.550.00-440.00%
UBER240119P000550002023-01-24 9:30AM EST55.0027.9523.8024.100.00-120.00%
UBER240119P000575002023-01-31 9:53AM EST57.5027.0526.2526.600.00-110.00%
UBER240119P000600002023-01-20 2:35PM EST60.0029.7528.7529.100.00-100.00%
UBER240119P000650002023-01-27 2:10PM EST65.0034.5533.8534.400.00-1038.33%
UBER240119P000700002023-01-03 9:30AM EST70.0044.6738.7039.250.00-200.00%