Canada Markets close in 29 mins

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.70+0.77 (+2.51%)
As of 03:31PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240621C000125002022-08-04 12:33PM EST12.5020.9020.9022.700.00-3613399.98%
UBER240621C000150002022-08-11 12:52PM EST15.0019.7019.2520.90-0.20-1.01%18094.92%
UBER240621C000175002022-08-04 11:21AM EST17.5017.5417.5018.300.00-624984.13%
UBER240621C000200002022-08-11 12:55PM EST20.0016.1415.3516.40-0.96-5.61%179876.26%
UBER240621C000225002022-08-11 12:58PM EST22.5014.7914.4515.25+1.69+12.90%118378.36%
UBER240621C000250002022-08-11 12:37PM EST25.0013.4412.4014.50+1.19+9.71%170875.78%
UBER240621C000275002022-08-10 12:58PM EST27.5012.7011.8512.30+0.70+5.83%530472.91%
UBER240621C000300002022-08-11 12:35PM EST30.0010.7810.6011.20+0.78+7.80%196771.14%
UBER240621C000325002022-08-11 10:50AM EST32.509.949.459.95+1.04+11.69%3123368.69%
UBER240621C000350002022-08-11 10:44AM EST35.009.008.408.95+0.87+10.70%128067.03%
UBER240621C000375002022-08-08 8:39AM EST37.508.506.908.200.00--3364.25%
UBER240621C000400002022-08-11 11:40AM EST40.007.056.907.25+0.55+8.46%215065.43%
UBER240621C000425002022-08-11 11:50AM EST42.506.395.856.50+0.49+8.31%362463.31%
UBER240621C000450002022-08-09 2:10PM EST45.005.304.907.200.00-47066.02%
UBER240621C000475002022-08-11 12:35PM EST47.505.004.205.25+0.34+7.30%28160.24%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240621P000125002022-08-10 12:24PM EST12.500.770.871.06-0.22-22.22%113369.07%
UBER240621P000150002022-08-02 11:17AM EST15.001.541.321.440.00-966064.87%
UBER240621P000175002022-08-03 9:57AM EST17.502.121.712.890.00-10766.72%
UBER240621P000200002022-08-10 9:14AM EST20.002.682.572.78-0.11-3.94%12,97560.11%
UBER240621P000225002022-08-11 10:56AM EST22.503.423.453.65-0.04-1.16%580058.52%
UBER240621P000250002022-08-10 2:36PM EST25.004.384.404.60-0.32-6.81%1111656.62%
UBER240621P000275002022-08-05 2:37PM EST27.505.635.455.700.00-1034954.86%
UBER240621P000300002022-08-11 8:44AM EST30.006.306.657.30-0.90-12.50%43054.71%
UBER240621P000325002022-08-09 9:27AM EST32.508.607.958.700.00-104153.37%
UBER240621P000350002022-08-11 8:43AM EST35.009.329.409.65-0.38-3.92%412050.32%
UBER240621P000400002022-08-10 9:23AM EST40.0012.5012.5013.25-1.15-8.42%5910051.22%
UBER240621P000425002022-08-04 2:27PM EST42.5014.8514.2015.300.00--152.09%
UBER240621P000450002022-08-04 12:33PM EST45.0016.6515.0017.200.00--051.45%
UBER240621P000475002022-08-09 1:54PM EST47.5018.9517.5519.150.00-414150.68%