Canada markets close in 5 hours 3 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.45-0.20 (-0.31%)
As of 10:57AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240621C000125002024-04-09 9:46AM EDT12.5063.1055.2555.650.00-2131578.42%
UBER240621C000150002024-04-24 9:35AM EDT15.0055.1548.7549.850.00-21162282.42%
UBER240621C000175002024-04-19 11:29AM EDT17.5051.8548.0548.500.00-59193333.20%
UBER240621C000200002024-05-08 11:37AM EDT20.0044.4044.3046.000.00-5990257.23%
UBER240621C000225002024-05-03 3:59PM EDT22.5046.8541.7542.350.00-2950164.84%
UBER240621C000250002024-04-19 11:06AM EDT25.0044.6540.5041.150.00-5669251.37%
UBER240621C000275002024-04-19 2:07PM EDT27.5042.250.000.000.00-286260.00%
UBER240621C000300002024-05-17 12:32PM EDT30.0035.8034.5034.900.00-52,764142.19%
UBER240621C000325002024-05-14 1:04PM EDT32.5033.0532.1032.350.00-11,306131.25%
UBER240621C000350002024-05-16 9:30AM EDT35.0032.4029.7029.850.00-22,259122.56%
UBER240621C000375002024-05-17 1:48PM EDT37.5028.4627.1527.450.00-111,718112.21%
UBER240621C000400002024-05-14 2:37PM EDT40.0025.3724.6524.900.00-52,56099.22%
UBER240621C000425002024-05-10 2:38PM EDT42.5024.8022.2022.400.00-141,33489.84%
UBER240621C000450002024-05-17 10:04AM EDT45.0021.5619.7019.900.00-201,71579.59%
UBER240621C000475002024-05-15 3:40PM EDT47.5019.1517.2517.450.00-63,72271.88%
UBER240621C000500002024-05-20 1:49PM EDT50.0014.7514.7514.950.00-416,91862.16%
UBER240621C000525002024-05-09 9:38AM EDT52.5015.3512.3512.550.00-251,25055.96%
UBER240621C000550002024-05-21 9:34AM EDT55.009.519.8510.10-0.49-4.90%106,61350.24%
UBER240621C000575002024-05-20 11:21AM EDT57.508.007.557.750.00-2581143.36%
UBER240621C000600002024-05-21 10:39AM EDT60.005.505.455.60-0.10-1.79%94,02638.62%
UBER240621C000625002024-05-21 9:58AM EDT62.503.333.603.70-0.32-8.77%412,78834.82%
UBER240621C000650002024-05-21 10:41AM EDT65.002.222.162.21+0.01+0.45%5557,47132.37%
UBER240621C000675002024-05-21 10:39AM EDT67.501.231.181.23+0.02+1.65%1355,20531.59%
UBER240621C000700002024-05-21 10:38AM EDT70.000.620.610.64-0.01-1.59%33326,57531.40%
UBER240621C000725002024-05-21 9:48AM EDT72.500.290.300.34-0.04-12.12%1045,79332.18%
UBER240621C000750002024-05-21 10:41AM EDT75.000.150.140.15-0.02-11.76%1,13915,36031.84%
UBER240621C000775002024-05-20 3:29PM EDT77.500.080.050.11-0.01-11.11%15,81134.96%
UBER240621C000800002024-05-21 10:40AM EDT80.000.040.040.05-0.02-33.33%2811,41234.96%
UBER240621C000825002024-05-20 3:53PM EDT82.500.050.010.100.00-122,64843.56%
UBER240621C000850002024-05-20 3:53PM EDT85.000.020.020.080.00-335,74246.09%
UBER240621C000875002024-05-20 3:22PM EDT87.500.020.020.080.00-111,93850.10%
UBER240621C000900002024-05-21 10:06AM EDT90.000.020.010.04-0.01-33.33%145,84248.83%
UBER240621C000950002024-05-21 9:48AM EDT95.000.050.010.07+0.04+400.00%116,69055.47%
UBER240621C001000002024-05-20 9:59AM EDT100.000.030.010.050.00-53,02659.77%
UBER240621C001050002024-05-20 9:57AM EDT105.000.020.010.070.00-11,93067.58%
UBER240621C001100002024-05-13 10:02AM EDT110.000.010.010.070.00-548873.05%
UBER240621C001150002024-05-09 11:07AM EDT115.000.030.000.070.00-1016577.34%
UBER240621C001200002024-05-20 1:37PM EDT120.000.010.010.070.00-140083.20%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240621P000125002024-04-15 10:32AM EDT12.500.010.000.010.00-1478181.25%
UBER240621P000150002024-03-15 2:50PM EDT15.000.040.000.100.00-1220205.47%
UBER240621P000175002024-04-03 9:30AM EDT17.500.010.000.000.00-22,52850.00%
UBER240621P000200002024-05-10 10:32AM EDT20.000.010.000.010.00-23,589131.25%
UBER240621P000225002024-04-26 2:02PM EDT22.500.010.000.070.00-294,794143.75%
UBER240621P000250002024-05-14 2:29PM EDT25.000.010.000.070.00-8014,433130.47%
UBER240621P000275002024-05-08 12:04PM EDT27.500.010.000.080.00-104,019119.53%
UBER240621P000300002024-05-14 10:09AM EDT30.000.020.000.020.00-5010,58993.75%
UBER240621P000325002024-05-16 10:32AM EDT32.500.020.000.080.00-28,71097.66%
UBER240621P000350002024-05-17 12:42PM EDT35.000.040.000.080.00-2509,59888.28%
UBER240621P000375002024-05-17 12:32PM EDT37.500.040.010.070.00-6004,75578.91%
UBER240621P000400002024-05-17 12:41PM EDT40.000.040.010.070.00-7006,40170.31%
UBER240621P000425002024-05-15 3:51PM EDT42.500.030.010.080.00-31,99963.28%
UBER240621P000450002024-05-17 3:56PM EDT45.000.040.020.100.00-74,32757.81%
UBER240621P000475002024-05-08 3:25PM EDT47.500.120.010.100.00-366,24754.49%
UBER240621P000500002024-05-20 1:44PM EDT50.000.050.010.110.00-144,37347.27%
UBER240621P000525002024-05-20 11:55AM EDT52.500.070.050.140.00-232,30841.41%
UBER240621P000550002024-05-20 3:49PM EDT55.000.140.110.20+0.02+20.00%104,20636.38%
UBER240621P000575002024-05-21 10:16AM EDT57.500.310.240.28+0.07+29.17%911,79630.81%
UBER240621P000600002024-05-21 10:17AM EDT60.000.700.570.60+0.11+18.64%2311,17828.91%
UBER240621P000625002024-05-21 10:30AM EDT62.501.321.211.25+0.03+2.33%8013,58827.78%
UBER240621P000650002024-05-21 10:33AM EDT65.002.342.282.32+0.09+4.00%567,95426.61%
UBER240621P000675002024-05-21 9:32AM EDT67.504.103.803.90+0.15+3.80%510,54425.93%
UBER240621P000700002024-05-21 9:30AM EDT70.006.075.755.90+0.22+3.76%18,15125.49%
UBER240621P000725002024-05-20 1:13PM EDT72.507.757.908.150.00-43,47824.12%
UBER240621P000750002024-05-20 3:36PM EDT75.0010.4710.3010.450.00-112,2060.00%
UBER240621P000775002024-05-20 2:54PM EDT77.5012.9012.8513.100.00-79764630.66%
UBER240621P000800002024-05-20 2:21PM EDT80.0015.5215.3015.500.00-490.00%
UBER240621P000825002024-05-20 11:52AM EDT82.5017.7517.8518.100.00-1039.26%
UBER240621P000850002024-05-08 3:16PM EDT85.0019.4520.2020.650.00-2,634047.85%
UBER240621P000875002024-05-15 11:45AM EDT87.5021.3522.7523.000.00-400.00%
UBER240621P000900002024-05-08 3:08PM EDT90.0025.2525.2025.550.00-71025.00%
UBER240621P000950002024-05-07 1:31PM EDT95.0024.1530.1530.550.00-1125.00%
UBER240621P001000002024-04-17 2:21PM EDT100.0027.6534.0034.500.00-33000.00%
UBER240621P001050002024-05-08 12:36PM EDT105.0040.8540.2040.500.00-400.00%
UBER240621P001100002024-05-08 2:38PM EDT110.0045.3045.3045.700.00-1087.11%
UBER240621P001150002024-05-08 12:23PM EDT115.0050.4050.2050.650.00--087.89%
UBER240621P001200002024-05-07 10:08AM EDT120.0048.7055.1555.650.00--093.16%