UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240119C000125002023-05-30 9:42AM EDT12.5026.9527.5027.850.00-11,55695.51%
UBER240119C000150002023-05-30 3:00PM EDT15.0023.4525.1025.550.00-281887.55%
UBER240119C000175002023-05-31 1:22PM EDT17.5020.7022.8523.100.00-170679.83%
UBER240119C000200002023-06-02 3:19PM EDT20.0020.5520.3520.90+1.55+8.16%101,90472.39%
UBER240119C000225002023-06-02 3:41PM EDT22.5018.3318.3018.55+1.24+7.26%12,02068.16%
UBER240119C000250002023-06-02 12:50PM EDT25.0016.0016.1016.25+1.06+7.10%104,98762.43%
UBER240119C000275002023-06-02 12:30PM EDT27.5013.9213.9514.20+1.32+10.48%267,10658.55%
UBER240119C000300002023-06-02 1:41PM EDT30.0012.0511.9512.10+1.05+9.55%4214,92754.49%
UBER240119C000325002023-06-02 2:33PM EDT32.5010.1510.1010.25+0.99+10.81%215,91151.81%
UBER240119C000350002023-06-02 3:41PM EDT35.008.388.358.50+0.83+10.99%7415,31949.66%
UBER240119C000375002023-06-02 3:21PM EDT37.506.806.856.95+0.73+12.03%1279,84247.44%
UBER240119C000400002023-06-02 3:36PM EDT40.005.505.455.60+0.65+13.40%17218,28445.65%
UBER240119C000425002023-06-02 3:59PM EDT42.504.304.304.40+0.60+16.22%427,09443.84%
UBER240119C000450002023-06-02 3:59PM EDT45.003.403.353.45+0.50+17.24%55713,19142.75%
UBER240119C000475002023-06-02 10:30AM EDT47.502.502.582.64+0.29+13.12%34,58141.58%
UBER240119C000500002023-06-02 3:52PM EDT50.001.971.912.01+0.29+17.26%10017,55940.77%
UBER240119C000525002023-06-02 1:04PM EDT52.501.471.461.50+0.22+17.60%11,61939.94%
UBER240119C000550002023-06-02 3:21PM EDT55.001.101.091.14+0.14+14.58%335,62939.62%
UBER240119C000575002023-05-31 9:51AM EDT57.500.710.810.880.00-12,77639.62%
UBER240119C000600002023-06-02 3:58PM EDT60.000.630.620.66+0.08+14.55%6811,12139.36%
UBER240119C000650002023-06-01 9:57AM EDT65.000.380.360.39+0.06+18.75%15,30839.40%
UBER240119C000700002023-06-02 3:58PM EDT70.000.240.230.25+0.03+14.29%1,09662,31240.09%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240119P000125002023-06-02 2:07PM EDT12.500.070.050.07-0.02-22.22%38,92666.80%
UBER240119P000150002023-06-02 2:16PM EDT15.000.110.090.11-0.02-15.38%1012,14461.52%
UBER240119P000175002023-06-01 1:49PM EDT17.500.200.160.180.00-626,78857.52%
UBER240119P000200002023-06-02 3:13PM EDT20.000.270.250.28-0.05-15.62%613,46153.61%
UBER240119P000225002023-05-26 3:52PM EDT22.500.420.400.43-0.13-23.64%3017,16650.49%
UBER240119P000250002023-06-02 2:24PM EDT25.000.640.610.65-0.13-16.88%19235,84748.15%
UBER240119P000275002023-06-02 3:02PM EDT27.500.970.910.96-0.25-20.49%323,56745.65%
UBER240119P000300002023-06-02 3:02PM EDT30.001.371.341.37-0.23-14.38%94031,12343.29%
UBER240119P000325002023-06-02 1:15PM EDT32.501.941.861.93-0.29-13.00%16021,75341.28%
UBER240119P000350002023-06-01 1:50PM EDT35.003.002.562.640.00-1611,35739.31%
UBER240119P000375002023-06-02 3:44PM EDT37.503.553.453.55-0.51-12.56%3168,64437.60%
UBER240119P000400002023-06-02 1:34PM EDT40.004.614.604.65-0.66-12.52%12713,88635.89%
UBER240119P000425002023-06-02 9:34AM EDT42.506.065.855.95-0.99-14.04%16,60134.13%
UBER240119P000450002023-06-01 12:45PM EDT45.008.557.357.500.00-616,71232.72%
UBER240119P000475002023-06-02 3:25PM EDT47.509.259.109.20-0.55-5.61%281,17330.79%
UBER240119P000500002023-05-31 11:51AM EDT50.0013.0511.0011.250.00-225930.49%
UBER240119P000525002023-05-22 11:50AM EDT52.5013.1013.1013.350.00-4523529.13%
UBER240119P000550002023-06-02 12:54PM EDT55.0015.5515.3515.60-2.15-12.15%126228.08%
UBER240119P000575002023-06-02 12:03PM EDT57.5017.9017.7017.95-1.90-9.60%2227.25%
UBER240119P000600002023-05-19 1:27PM EDT60.0020.8820.1520.400.00-21027.98%
UBER240119P000650002023-03-10 3:07PM EDT65.0034.0233.6533.950.00-10117.87%
UBER240119P000700002023-05-18 9:33AM EDT70.0031.9530.1030.450.00-1037.99%