Canada Markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.75+0.05 (+0.14%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER201030C000290002020-09-30 9:36AM EDT29.005.657.508.10-1.85-24.67%11099.22%
UBER201030C000300002020-09-29 9:30AM EDT30.006.006.557.050.00-21386.72%
UBER201030C000310002020-09-21 12:03AM EDT31.005.355.005.95+0.25+4.90%11101.95%
UBER201030C000315002020-09-23 2:00PM EDT31.503.784.805.500.00--1100.78%
UBER201030C000325002020-09-28 10:15AM EDT32.504.804.554.700.00-2397.85%
UBER201030C000330002020-09-29 1:39PM EDT33.002.944.154.300.00-318798.05%
UBER201030C000335002020-09-30 1:39PM EDT33.503.653.753.95+0.55+17.74%34198.63%
UBER201030C000340002020-09-30 2:09PM EDT34.003.453.403.60+1.06+44.35%13625199.61%
UBER201030C000345002020-09-29 1:24PM EDT34.503.023.103.30+0.88+41.12%3168102.34%
UBER201030C000350002020-09-30 2:33PM EDT35.002.852.802.94+0.71+33.18%73240101.76%
UBER201030C000355002020-09-30 3:57PM EDT35.502.532.482.64+0.63+33.16%36142101.17%
UBER201030C000360002020-09-30 2:28PM EDT36.002.182.232.36+0.46+26.74%101145101.95%
UBER201030C000365002020-09-30 2:24PM EDT36.502.011.942.04+0.55+37.67%455499.51%
UBER201030C000370002020-09-30 2:29PM EDT37.001.801.751.85+0.50+38.46%43580101.95%
UBER201030C000375002020-09-30 3:30PM EDT37.501.451.541.63+0.45+45.00%6695102.05%
UBER201030C000380002020-09-30 3:33PM EDT38.001.271.341.45+0.27+27.00%310996102.44%
UBER201030C000385002020-09-30 2:43PM EDT38.501.151.131.29+0.32+38.55%12104102.05%
UBER201030C000390002020-09-30 10:10AM EDT39.001.030.991.16+0.36+53.73%37134103.42%
UBER201030C000395002020-09-30 3:58PM EDT39.500.900.840.98+0.10+12.50%2089102.15%
UBER201030C000400002020-09-30 3:44PM EDT40.000.750.730.83+0.24+47.06%105624101.95%
UBER201030C000405002020-09-29 1:14PM EDT40.500.570.630.77+0.21+58.33%1748104.10%
UBER201030C000410002020-09-30 3:28PM EDT41.000.530.530.65+0.19+55.88%41115103.32%
UBER201030C000415002020-09-30 1:08PM EDT41.500.380.450.57+0.07+22.58%2715103.91%
UBER201030C000420002020-09-30 10:24AM EDT42.000.320.380.46+0.06+23.08%13167102.73%
UBER201030C000430002020-09-30 2:39PM EDT43.000.280.260.39+0.10+55.56%2660105.47%
UBER201030C000440002020-09-30 2:39PM EDT44.000.220.180.24+0.10+83.33%1114102.93%
UBER201030C000450002020-09-30 12:42PM EDT45.000.150.120.19+0.06+66.67%50414104.49%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER201030P000250002020-09-30 3:34PM EDT25.000.020.010.32-0.04-66.67%635186.72%
UBER201030P000270002020-09-29 3:25PM EDT27.000.040.040.14-0.09-69.23%435137.50%
UBER201030P000280002020-09-25 12:58PM EDT28.000.150.090.17-0.15-50.00%1922133.20%
UBER201030P000285002020-09-30 2:47PM EDT28.500.180.130.19-0.08-30.77%2156132.03%
UBER201030P000290002020-09-30 10:25AM EDT29.000.180.130.23-0.10-35.71%33118128.32%
UBER201030P000295002020-09-29 3:56PM EDT29.500.260.210.27-0.05-16.13%20312130.08%
UBER201030P000300002020-09-30 2:20PM EDT30.000.300.250.32-0.09-23.08%1335128.32%
UBER201030P000305002020-09-25 2:26PM EDT30.500.380.290.37-0.44-53.66%1383125.78%
UBER201030P000310002020-09-30 10:24AM EDT31.000.420.350.44-0.22-34.38%371124.61%
UBER201030P000315002020-09-30 3:15PM EDT31.500.560.440.55-0.24-30.00%1965125.78%
UBER201030P000320002020-09-30 3:52PM EDT32.000.580.500.62-0.17-22.67%2094122.66%
UBER201030P000325002020-09-30 2:38PM EDT32.500.730.591.52-0.19-20.65%13130150.39%
UBER201030P000330002020-09-30 2:36PM EDT33.000.880.720.83-0.17-16.19%37467120.70%
UBER201030P000335002020-09-30 2:36PM EDT33.501.020.880.97-0.48-32.00%1755121.29%
UBER201030P000340002020-09-30 2:36PM EDT34.001.151.021.12-0.37-24.34%17226120.31%
UBER201030P000345002020-09-30 3:34PM EDT34.501.321.151.27-0.58-30.53%31222118.16%
UBER201030P000350002020-09-30 9:55AM EDT35.001.541.331.46-0.51-24.88%8198117.77%
UBER201030P000355002020-09-30 11:16AM EDT35.501.781.551.66-0.49-21.59%1169117.77%
UBER201030P000360002020-09-29 2:25PM EDT36.002.051.731.90-0.48-18.97%14348116.70%
UBER201030P000365002020-09-30 2:21PM EDT36.502.201.992.13-0.78-26.17%2166116.60%
UBER201030P000370002020-09-30 11:41AM EDT37.002.512.242.37-0.38-13.15%45180115.53%
UBER201030P000375002020-09-30 3:06PM EDT37.502.782.422.71-0.44-13.66%739114.36%
UBER201030P000380002020-09-30 1:53PM EDT38.003.102.842.96-1.40-31.11%15258116.21%
UBER201030P000385002020-09-23 2:48PM EDT38.505.253.153.350.00-262117.97%
UBER201030P000390002020-09-21 12:03AM EDT39.003.703.503.650.00--95117.58%
UBER201030P000400002020-09-30 12:41PM EDT40.004.654.204.40-0.65-12.26%206118.46%
UBER201030P000410002020-09-11 11:32AM EDT41.004.955.005.200.00-2020120.90%
UBER201030P000450002020-09-14 2:12PM EDT45.007.508.559.050.00-32146.88%