UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER190823C000270002019-08-19 12:13AM EDT27.007.60--0.00---0.00%
UBER190823C000275002019-08-19 12:13AM EDT27.506.90--0.00--10.00%
UBER190823C000280002019-08-19 12:13AM EDT28.006.90--0.00--10.00%
UBER190823C000300002019-08-19 12:13AM EDT30.004.74--0.00--50.00%
UBER190823C000310002019-08-19 12:13AM EDT31.003.78--0.00--310.00%
UBER190823C000315002019-08-19 12:13AM EDT31.502.45--0.00--100.00%
UBER190823C000320002019-08-19 12:13AM EDT32.002.95--0.00--1230.00%
UBER190823C000325002019-08-16 9:51AM EDT32.502.100.000.000.00-1751150.00%
UBER190823C000330002019-08-16 3:57PM EDT33.002.600.000.000.00-602910.00%
UBER190823C000335002019-08-19 12:13AM EDT33.502.20--0.00--1470.00%
UBER190823C000340002019-08-16 3:59PM EDT34.001.750.000.000.00-3803630.00%
UBER190823C000345002019-08-19 12:13AM EDT34.501.40--0.00--3220.00%
UBER190823C000350002019-08-16 3:59PM EDT35.001.150.000.000.00-2,0161,3600.00%
UBER190823C000355002019-08-19 12:13AM EDT35.500.85--0.00--1,9070.00%
UBER190823C000360002019-08-16 3:53PM EDT36.000.640.000.000.00-3,3691,2226.25%
UBER190823C000365002019-08-19 12:13AM EDT36.500.48--0.00--6290.00%
UBER190823C000370002019-08-16 3:56PM EDT37.000.300.000.000.00-76394812.50%
UBER190823C000375002019-08-16 3:23PM EDT37.500.250.000.000.00-19775912.50%
UBER190823C000380002019-08-16 3:34PM EDT38.000.120.000.000.00-33576912.50%
UBER190823C000385002019-08-16 3:59PM EDT38.500.080.000.000.00-23333725.00%
UBER190823C000390002019-08-16 3:56PM EDT39.000.050.000.000.00-7381925.00%
UBER190823C000395002019-08-16 3:10PM EDT39.500.050.000.000.00-11035325.00%
UBER190823C000400002019-08-16 3:40PM EDT40.000.050.000.000.00-50972725.00%
UBER190823C000405002019-08-16 2:18PM EDT40.500.050.000.000.00-133825.00%
UBER190823C000410002019-08-16 2:17PM EDT41.000.030.000.000.00-1971325.00%
UBER190823C000415002019-08-16 2:18PM EDT41.500.020.000.000.00-915425.00%
UBER190823C000420002019-08-16 3:05PM EDT42.000.030.000.000.00-2066150.00%
UBER190823C000425002019-08-13 1:38PM EDT42.500.050.000.000.00-3527850.00%
UBER190823C000430002019-08-16 3:34PM EDT43.000.020.000.000.00-622450.00%
UBER190823C000435002019-08-13 3:19PM EDT43.500.030.000.000.00-1050.00%
UBER190823C000440002019-08-15 2:56PM EDT44.000.010.000.000.00-628550.00%
UBER190823C000445002019-08-09 3:54PM EDT44.500.030.000.000.00-180950.00%
UBER190823C000450002019-08-13 1:57PM EDT45.000.040.000.000.00-2053050.00%
UBER190823C000455002019-08-12 9:32AM EDT45.500.100.000.000.00-117950.00%
UBER190823C000460002019-08-12 1:41PM EDT46.000.020.000.000.00-621550.00%
UBER190823C000465002019-08-15 3:08PM EDT46.500.010.000.000.00-1050.00%
UBER190823C000470002019-08-12 11:02AM EDT47.000.040.000.000.00-1050.00%
UBER190823C000475002019-08-12 11:49AM EDT47.500.020.000.000.00-41650.00%
UBER190823C000480002019-08-09 10:20AM EDT48.000.030.000.000.00-19150.00%
UBER190823C000485002019-08-09 10:01AM EDT48.500.030.000.000.00-213350.00%
UBER190823C000490002019-08-09 11:07AM EDT49.000.040.000.000.00-24350.00%
UBER190823C000495002019-08-12 3:27PM EDT49.500.040.000.000.00-22650.00%
UBER190823C000500002019-08-12 11:02AM EDT50.000.080.000.000.00-516850.00%
UBER190823C000505002019-08-12 3:27PM EDT50.500.040.000.000.00-36550.00%
UBER190823C000510002019-08-15 12:49PM EDT51.000.020.000.000.00-72050.00%
UBER190823C000550002019-08-08 3:53PM EDT55.000.050.000.000.00-83150.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER190823P000270002019-08-19 12:13AM EDT27.000.07--0.00--150.00%
UBER190823P000290002019-08-19 12:13AM EDT29.000.10--0.00--150.00%
UBER190823P000295002019-08-19 12:13AM EDT29.500.05--0.00--980.00%
UBER190823P000300002019-08-19 12:13AM EDT30.000.05--0.00--2180.00%
UBER190823P000305002019-08-19 12:13AM EDT30.500.05--0.00--1660.00%
UBER190823P000310002019-08-19 12:13AM EDT31.000.10--0.00--2810.00%
UBER190823P000315002019-08-19 12:13AM EDT31.500.12--0.00--820.00%
UBER190823P000320002019-08-19 12:13AM EDT32.000.17--0.00--4000.00%
UBER190823P000325002019-08-16 3:36PM EDT32.500.240.000.000.00-63174425.00%
UBER190823P000330002019-08-16 3:56PM EDT33.000.300.000.000.00-1,1811,25912.50%
UBER190823P000335002019-08-16 3:45PM EDT33.500.400.000.000.00-29635412.50%
UBER190823P000340002019-08-16 3:57PM EDT34.000.500.000.000.00-1,0546716.25%
UBER190823P000345002019-08-19 12:13AM EDT34.500.70--0.00--1980.00%
UBER190823P000350002019-08-16 3:59PM EDT35.000.850.000.000.00-5128831.56%
UBER190823P000355002019-08-19 12:13AM EDT35.501.10--0.00--2,2680.00%
UBER190823P000360002019-08-16 3:45PM EDT36.001.390.000.000.00-8848,3200.00%
UBER190823P000365002019-08-19 12:13AM EDT36.501.67--0.00--3,3410.00%
UBER190823P000370002019-08-16 3:59PM EDT37.002.100.000.000.00-8900.00%
UBER190823P000375002019-08-16 3:55PM EDT37.502.500.000.000.00-169310.00%
UBER190823P000380002019-08-16 3:49PM EDT38.002.840.000.000.00-2105490.00%
UBER190823P000385002019-08-15 1:10PM EDT38.504.700.000.000.00-400.00%
UBER190823P000390002019-08-16 11:04AM EDT39.004.330.000.000.00-91,2900.00%
UBER190823P000395002019-08-16 12:04PM EDT39.504.930.000.000.00-71900.00%
UBER190823P000400002019-08-16 3:35PM EDT40.004.800.000.000.00-451,3260.00%
UBER190823P000405002019-08-15 3:56PM EDT40.507.300.000.000.00-5980.00%
UBER190823P000410002019-08-16 3:55PM EDT41.005.800.000.000.00-22100.00%
UBER190823P000415002019-08-15 3:50PM EDT41.508.290.000.000.00-5960.00%
UBER190823P000420002019-08-16 3:08PM EDT42.006.580.000.000.00-31950.00%
UBER190823P000425002019-08-16 3:15PM EDT42.507.170.000.000.00-34170.00%
UBER190823P000430002019-08-16 1:15PM EDT43.008.300.000.000.00-133310.00%
UBER190823P000435002019-08-15 1:10PM EDT43.5010.350.000.000.00-11220.00%
UBER190823P000440002019-08-14 11:21AM EDT44.0010.000.000.000.00-1580.00%
UBER190823P000445002019-08-12 12:24PM EDT44.506.600.000.000.00-3910.00%
UBER190823P000450002019-08-13 12:55PM EDT45.008.070.000.000.00-600.00%
UBER190823P000455002019-08-09 11:43AM EDT45.505.200.000.000.00-24630.00%
UBER190823P000460002019-08-09 9:59AM EDT46.006.220.000.000.00-5210.00%
UBER190823P000465002019-07-22 10:25AM EDT46.504.200.000.000.00--360.00%
UBER190823P000470002019-08-09 10:45AM EDT47.007.000.000.000.00-21200.00%
UBER190823P000475002019-08-06 10:30AM EDT47.509.000.000.000.00-100.00%
UBER190823P000480002019-08-13 12:55PM EDT48.0011.010.000.000.00-200.00%
UBER190823P000485002019-07-31 2:47PM EDT48.506.600.000.000.00--30.00%
UBER190823P000490002019-08-09 9:41AM EDT49.009.600.000.000.00-200.00%
UBER190823P000495002019-08-09 9:47AM EDT49.5010.500.000.000.00-100.00%
UBER190823P000500002019-08-16 2:29PM EDT50.0014.910.000.000.00-991390.00%
UBER190823P000505002019-08-09 10:37AM EDT50.5010.600.000.000.00-1100.00%
UBER190823P000510002019-07-30 10:08AM EDT51.008.000.000.000.00-3000.00%
UBER190823P000550002019-08-08 12:42PM EDT55.0012.800.000.000.00-27100.00%