Canada Markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.99-0.47 (-1.54%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER200821C000150002020-08-07 9:56AM EDT15.0018.2514.8515.250.00-10248.44%
UBER200821C000200002020-08-10 10:27AM EDT20.0012.259.9010.250.00-3119164.84%
UBER200821C000230002020-08-10 2:40PM EDT23.007.096.957.10-1.66-18.97%2098.44%
UBER200821C000240002020-08-07 2:59PM EDT24.007.706.006.150.00-112100.00%
UBER200821C000250002020-08-12 2:15PM EDT25.005.935.005.150.00-1242085.16%
UBER200821C000260002020-08-14 12:44PM EDT26.004.054.004.15-2.35-36.72%16370.12%
UBER200821C000265002020-08-14 3:53PM EDT26.503.603.553.70-0.88-19.64%2070.70%
UBER200821C000270002020-08-12 10:30AM EDT27.003.203.003.20-1.65-34.02%130558.98%
UBER200821C000275002020-08-14 9:56AM EDT27.502.642.582.71-0.61-18.77%59656.84%
UBER200821C000280002020-08-14 3:51PM EDT28.002.232.162.25-0.92-29.21%2613054.49%
UBER200821C000285002020-08-14 1:06PM EDT28.501.781.731.80-0.64-26.45%221150.20%
UBER200821C000290002020-08-14 3:33PM EDT29.001.391.341.40-0.54-27.98%1001,60549.81%
UBER200821C000295002020-08-14 3:59PM EDT29.501.031.001.05-0.48-31.79%531047.46%
UBER200821C000300002020-08-14 3:59PM EDT30.000.740.730.76-0.38-33.93%1,1091,93346.19%
UBER200821C000305002020-08-14 3:55PM EDT30.500.520.480.52-0.32-38.10%1,4193,12344.73%
UBER200821C000310002020-08-14 3:59PM EDT31.000.350.320.36-0.28-44.44%2,658045.12%
UBER200821C000315002020-08-14 3:58PM EDT31.500.240.210.24-0.20-45.45%1,1113,56245.41%
UBER200821C000320002020-08-14 3:58PM EDT32.000.150.140.16-0.17-53.12%3,145046.09%
UBER200821C000325002020-08-14 3:59PM EDT32.500.090.090.10-0.13-59.09%583046.29%
UBER200821C000330002020-08-14 3:58PM EDT33.000.070.070.08-0.10-58.82%3,632049.61%
UBER200821C000335002020-08-14 2:55PM EDT33.500.040.040.05-0.08-66.67%2251,48449.61%
UBER200821C000340002020-08-14 3:38PM EDT34.000.030.030.05-0.06-66.67%1673,47352.34%
UBER200821C000345002020-08-14 3:34PM EDT34.500.030.020.03-0.03-50.00%453053.13%
UBER200821C000350002020-08-14 3:59PM EDT35.000.030.020.03-0.03-50.00%58712,17857.03%
UBER200821C000355002020-08-14 3:20PM EDT35.500.020.010.03-0.03-60.00%15059.38%
UBER200821C000360002020-08-14 3:23PM EDT36.000.020.010.04-0.02-50.00%1394,03165.63%
UBER200821C000365002020-08-14 9:30AM EDT36.500.010.000.07-0.01-50.00%240573.44%
UBER200821C000370002020-08-14 3:47PM EDT37.000.020.000.02-0.01-33.33%643,80265.63%
UBER200821C000375002020-08-14 10:52AM EDT37.500.010.000.04-0.01-50.00%361575.00%
UBER200821C000380002020-08-14 3:51PM EDT38.000.010.010.02-0.01-50.00%157076.56%
UBER200821C000385002020-08-14 2:06PM EDT38.500.020.010.02-0.01-33.33%3079.69%
UBER200821C000390002020-08-14 3:39PM EDT39.000.010.010.020.00-1021,05382.81%
UBER200821C000400002020-08-14 12:51PM EDT40.000.030.000.02+0.02+200.00%229,65284.38%
UBER200821C000410002020-08-12 9:43AM EDT41.000.020.000.050.00-10103.13%
UBER200821C000420002020-08-13 3:48PM EDT42.000.010.000.040.00-1,0012,233106.25%
UBER200821C000430002020-08-10 9:54AM EDT43.000.020.000.040.00-25112.50%
UBER200821C000450002020-08-11 1:10PM EDT45.000.010.000.010.00-25,165106.25%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER200821P000150002020-08-12 11:51AM EDT15.000.020.000.020.00-12430196.88%
UBER200821P000200002020-08-14 12:41PM EDT20.000.020.010.02-0.02-50.00%5560126.56%
UBER200821P000230002020-08-14 2:20PM EDT23.000.030.020.08-0.02-40.00%152,710104.69%
UBER200821P000240002020-08-14 3:44PM EDT24.000.040.030.04-0.01-20.00%796085.16%
UBER200821P000250002020-08-14 3:58PM EDT25.000.060.040.06-0.02-25.00%209076.56%
UBER200821P000260002020-08-14 3:50PM EDT26.000.080.060.09-0.02-20.00%582,72267.97%
UBER200821P000265002020-08-14 3:57PM EDT26.500.080.080.10-0.03-27.27%26642463.67%
UBER200821P000270002020-08-14 3:58PM EDT27.000.110.100.12-0.03-21.43%253058.98%
UBER200821P000275002020-08-14 3:52PM EDT27.500.140.130.16-0.02-12.50%36729255.66%
UBER200821P000280002020-08-14 3:55PM EDT28.000.190.180.20-0.02-9.52%55910,65451.95%
UBER200821P000285002020-08-14 3:56PM EDT28.500.260.250.28-0.01-3.70%2,19669950.59%
UBER200821P000290002020-08-14 3:59PM EDT29.000.360.340.380.00-1,3523,82747.66%
UBER200821P000295002020-08-14 3:59PM EDT29.500.510.500.53+0.03+6.25%924045.61%
UBER200821P000300002020-08-14 3:59PM EDT30.000.730.700.74+0.11+17.74%2,2517,67844.34%
UBER200821P000305002020-08-14 3:59PM EDT30.501.000.971.01+0.15+17.65%2,9971,71243.56%
UBER200821P000310002020-08-14 3:57PM EDT31.001.321.311.34+0.21+18.92%507043.16%
UBER200821P000315002020-08-14 3:56PM EDT31.501.671.671.75+0.22+15.17%3846,79445.41%
UBER200821P000320002020-08-14 3:57PM EDT32.002.092.122.20+0.27+14.84%379049.02%
UBER200821P000325002020-08-14 3:42PM EDT32.502.602.542.67+0.33+14.54%108053.13%
UBER200821P000330002020-08-14 3:30PM EDT33.003.003.003.10+0.35+13.21%478,52150.98%
UBER200821P000335002020-08-13 3:23PM EDT33.503.623.453.60+0.60+19.87%165456.84%
UBER200821P000340002020-08-14 3:30PM EDT34.004.003.954.10+0.52+14.94%33062.50%
UBER200821P000345002020-08-14 1:18PM EDT34.504.564.454.60+0.96+26.67%318667.97%
UBER200821P000350002020-08-14 3:06PM EDT35.004.904.905.10+0.50+11.36%64,61773.05%
UBER200821P000355002020-08-14 1:46PM EDT35.505.555.405.60+0.85+18.09%2078.13%
UBER200821P000360002020-08-14 3:19PM EDT36.006.005.906.05+0.78+14.94%219071.09%
UBER200821P000365002020-08-12 12:32PM EDT36.505.456.456.600.00-1864.84%
UBER200821P000370002020-08-13 12:56PM EDT37.006.106.907.100.00-2092.58%
UBER200821P000375002020-08-10 10:57AM EDT37.505.657.457.650.00-1983.59%
UBER200821P000380002020-08-12 11:38AM EDT38.006.757.908.100.00-121101.56%
UBER200821P000385002020-08-07 11:23AM EDT38.505.458.158.600.00-1313105.86%
UBER200821P000390002020-08-12 3:19PM EDT39.008.128.709.100.00-256300110.16%
UBER200821P000400002020-08-14 10:45AM EDT40.009.959.9010.10+0.88+9.70%420118.36%
UBER200821P000410002020-07-24 12:19PM EDT41.0010.1010.6511.250.00-215154.69%
UBER200821P000420002020-08-03 1:12PM EDT42.0012.0011.7512.10+0.49+4.26%50133.98%
UBER200821P000450002020-08-07 10:29AM EDT45.0012.1514.7515.250.00-13187.50%