UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER191025C000230002019-10-08 1:48PM EDT23.006.708.708.900.00---0.00%
UBER191025C000250002019-10-14 11:08AM EDT25.005.906.907.200.00-3210142.19%
UBER191025C000255002019-10-14 11:57AM EDT25.505.706.406.700.00-190133.20%
UBER191025C000260002019-10-09 9:43AM EDT26.003.205.705.900.00--00.00%
UBER191025C000265002019-10-14 2:35PM EDT26.504.805.405.700.00-40115.23%
UBER191025C000270002019-10-15 9:31AM EDT27.004.384.905.200.00-30106.25%
UBER191025C000275002019-10-14 2:51PM EDT27.504.904.404.700.00-912597.66%
UBER191025C000280002019-10-18 3:47PM EDT28.003.903.904.20-0.65-14.29%1310188.67%
UBER191025C000285002019-10-17 9:41AM EDT28.503.303.403.700.00-117379.69%
UBER191025C000290002019-10-18 12:21PM EDT29.002.522.953.20-1.16-31.52%532271.09%
UBER191025C000295002019-10-18 1:57PM EDT29.502.202.502.70-0.05-2.22%125162.11%
UBER191025C000300002019-10-18 3:59PM EDT30.002.182.052.25-0.72-24.83%3681458.79%
UBER191025C000305002019-10-18 2:05PM EDT30.501.501.651.80-0.90-37.50%6230853.81%
UBER191025C000310002019-10-18 3:49PM EDT31.001.251.251.35-0.61-32.80%11463647.27%
UBER191025C000315002019-10-18 3:57PM EDT31.500.950.901.00-0.45-32.14%1661,01046.09%
UBER191025C000320002019-10-18 3:53PM EDT32.000.640.650.70-0.54-45.76%2781,06444.73%
UBER191025C000325002019-10-18 3:59PM EDT32.500.450.400.50-0.30-40.00%2841,00046.29%
UBER191025C000330002019-10-18 3:59PM EDT33.000.280.200.30-0.26-48.15%1,6352,05643.95%
UBER191025C000335002019-10-18 3:56PM EDT33.500.120.100.20-0.23-65.71%37489945.51%
UBER191025C000340002019-10-18 3:58PM EDT34.000.100.050.10-0.10-50.00%6082742.97%
UBER191025C000345002019-10-18 11:58AM EDT34.500.030.000.05-0.12-80.00%1214442.19%
UBER191025C000350002019-10-17 3:34PM EDT35.000.010.000.05-0.06-85.71%2227548.44%
UBER191025C000355002019-10-10 2:48PM EDT35.500.050.000.050.00-13154.30%
UBER191025C000360002019-10-15 9:45AM EDT36.000.030.000.050.00-115153.13%
UBER191025C000365002019-09-30 12:09PM EDT36.500.090.000.100.00-5865.63%
UBER191025C000370002019-10-07 11:13AM EDT37.000.050.000.050.00-14563.28%
UBER191025C000375002019-10-14 12:04PM EDT37.500.010.000.050.00-22767.97%
UBER191025C000380002019-10-03 12:05PM EDT38.000.050.000.100.00-110181.64%
UBER191025C000385002019-09-24 10:02AM EDT38.500.100.000.100.00-102686.72%
UBER191025C000390002019-10-09 2:51PM EDT39.000.050.000.100.00-31491.41%
UBER191025C000400002019-10-14 11:34AM EDT40.000.050.000.100.00-20162100.78%
UBER191025C000405002019-09-16 1:31PM EDT40.500.250.000.100.00--2105.47%
UBER191025C000410002019-09-16 12:09PM EDT41.000.200.000.100.00--1110.16%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER191025P000225002019-10-04 12:02PM EDT22.500.100.000.100.00-11156.25%
UBER191025P000235002019-10-04 12:02PM EDT23.500.120.000.050.00-12125.00%
UBER191025P000240002019-10-14 9:30AM EDT24.000.050.000.100.00-1920132.03%
UBER191025P000250002019-10-16 2:48PM EDT25.000.050.000.050.00-5191103.13%
UBER191025P000255002019-10-15 10:32AM EDT25.500.050.000.100.00-112107.81%
UBER191025P000260002019-10-15 3:39PM EDT26.000.050.000.100.00-10142100.00%
UBER191025P000265002019-10-15 3:39PM EDT26.500.080.000.100.00-15092.58%
UBER191025P000270002019-10-16 3:21PM EDT27.000.050.000.100.00-123685.16%
UBER191025P000275002019-10-15 11:40AM EDT27.500.060.000.100.00-1130177.34%
UBER191025P000280002019-10-18 11:43AM EDT28.000.050.000.050.00-21,06161.72%
UBER191025P000285002019-10-18 3:58PM EDT28.500.030.000.05-0.04-57.14%1227754.69%
UBER191025P000290002019-10-18 12:32PM EDT29.000.120.050.10+0.02+20.00%2338860.16%
UBER191025P000295002019-10-18 3:44PM EDT29.500.100.050.100.00-2721452.34%
UBER191025P000300002019-10-18 3:59PM EDT30.000.150.100.15+0.03+25.00%1,10594151.17%
UBER191025P000305002019-10-18 4:00PM EDT30.500.190.150.25-0.01-5.00%10420450.00%
UBER191025P000310002019-10-18 3:58PM EDT31.000.300.300.35+0.05+20.00%1,0182,16650.00%
UBER191025P000315002019-10-18 3:58PM EDT31.500.460.450.50+0.08+21.05%31230350.39%
UBER191025P000320002019-10-18 3:58PM EDT32.000.650.650.75+0.10+18.18%58251452.15%
UBER191025P000325002019-10-18 3:49PM EDT32.501.000.901.00+0.25+33.33%35426050.39%
UBER191025P000330002019-10-18 3:48PM EDT33.001.351.251.35+0.39+40.63%27426252.15%
UBER191025P000335002019-10-18 12:32PM EDT33.502.301.551.75+1.06+85.48%2821554.98%
UBER191025P000340002019-10-18 9:54AM EDT34.001.932.002.15+0.42+27.81%119855.08%
UBER191025P000345002019-10-08 12:52PM EDT34.504.952.752.900.00-220279.98%
UBER191025P000350002019-10-18 11:07AM EDT35.003.302.853.20+0.60+22.22%13354.88%
UBER191025P000355002019-10-17 11:48AM EDT35.502.953.403.600.00--156.64%
UBER191025P000360002019-10-04 12:01PM EDT36.004.104.204.400.00-119102.34%
UBER191025P000365002019-10-18 11:38AM EDT36.504.934.404.60+0.88+21.73%6468.36%
UBER191025P000370002019-10-18 11:38AM EDT37.005.424.805.10-0.48-8.14%14554.69%
UBER191025P000380002019-10-17 11:38AM EDT38.006.405.906.20+0.80+14.29%1195.70%
UBER191025P000385002019-10-11 2:43PM EDT38.508.416.806.900.00-29143.36%
UBER191025P000390002019-10-07 9:30AM EDT39.008.707.207.400.00-115143.95%
UBER191025P000400002019-10-04 10:40AM EDT40.0010.908.108.400.00-534150.00%
UBER191025P000405002019-10-04 10:40AM EDT40.5011.408.708.900.00--9162.30%
UBER191025P000410002019-09-19 12:01PM EDT41.006.809.109.400.00--71161.52%