Canada Markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.18-0.01 (-0.03%)
At close: 04:00PM EDT
29.36 +0.18 (+0.62%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221021C000125002022-08-05 10:40AM EDT12.5019.9019.7019.900.00-3232591.60%
UBER221021C000150002022-08-04 3:25PM EDT15.0016.8917.3017.400.00-66134494.82%
UBER221021C000175002022-08-04 10:35AM EDT17.5013.3014.8514.950.00-7207415.72%
UBER221021C000200002022-08-10 11:35AM EDT20.0013.0112.4012.55+0.78+6.38%41,412349.61%
UBER221021C000225002022-08-11 1:53PM EDT22.5010.2110.1010.25+0.21+2.10%65,091297.27%
UBER221021C000250002022-08-11 12:19PM EDT25.007.927.857.95+0.95+13.63%75,471249.12%
UBER221021C000275002022-08-11 2:16PM EDT27.505.895.906.00+0.75+14.59%143,492215.92%
UBER221021C000300002022-08-11 1:35PM EDT30.004.254.154.25+0.70+19.72%1187,306187.26%
UBER221021C000325002022-08-11 2:22PM EDT32.502.812.772.81+0.54+23.79%5746,989165.82%
UBER221021C000350002022-08-11 2:05PM EDT35.001.691.701.73+0.28+19.86%1579,763148.93%
UBER221021C000375002022-08-11 2:19PM EDT37.501.001.001.03+0.17+20.48%3604,734138.28%
UBER221021C000400002022-08-11 2:30PM EDT40.000.570.550.58+0.10+21.28%4339,498130.08%
UBER221021C000425002022-08-11 1:38PM EDT42.500.330.300.32+0.08+32.00%4627,751125.00%
UBER221021C000450002022-08-11 1:35PM EDT45.000.180.170.18+0.04+28.57%2271,060122.66%
UBER221021C000475002022-08-11 12:46PM EDT47.500.090.090.10+0.01+12.50%233,770120.31%
UBER221021C000500002022-08-11 11:59AM EDT50.000.060.050.06+0.01+20.00%302,143120.31%
UBER221021C000550002022-08-11 10:30AM EDT55.000.040.010.03+0.01+33.33%22,148120.31%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221021P000125002022-08-03 9:42AM EDT12.500.040.000.030.00-1929165.63%
UBER221021P000150002022-08-11 2:26PM EDT15.000.020.020.03-0.02-50.00%203,619140.63%
UBER221021P000175002022-08-11 12:48PM EDT17.500.060.060.07-0.04-40.00%204,343128.13%
UBER221021P000200002022-08-11 10:29AM EDT20.000.130.140.15-0.07-35.00%336,101115.04%
UBER221021P000225002022-08-11 10:58AM EDT22.500.250.290.30-0.17-40.48%224,873101.95%
UBER221021P000250002022-08-11 2:13PM EDT25.000.580.580.59-0.20-25.64%425,35889.84%
UBER221021P000275002022-08-11 1:41PM EDT27.500.991.041.08-0.41-29.29%71119,59675.10%
UBER221021P000300002022-08-11 2:13PM EDT30.001.811.781.82-0.47-20.61%1378,79254.69%
UBER221021P000325002022-08-11 2:33PM EDT32.502.902.862.89-0.65-18.31%677,5630.00%
UBER221021P000350002022-08-11 1:53PM EDT35.004.304.304.35-0.85-16.50%6252,5550.00%
UBER221021P000375002022-08-11 10:42AM EDT37.505.756.056.15-1.47-20.36%1948700.00%
UBER221021P000400002022-08-10 11:38AM EDT40.007.808.108.25-0.70-8.24%14210.00%
UBER221021P000425002022-08-08 9:36AM EDT42.5010.0010.4010.500.00--790.00%
UBER221021P000450002022-08-05 1:45PM EDT45.0013.0012.7512.850.00-190.00%