Canada Markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.07-1.29 (-2.67%)
At close: 4:00PM EDT
47.05 -0.02 (-0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER211119C000350002021-06-16 2:30PM EDT35.0015.8616.6016.750.00-16198.97%
UBER211119C000375002021-06-16 11:58AM EDT37.5012.9514.4514.600.00-11181.84%
UBER211119C000400002021-06-23 2:17PM EDT40.0012.0412.4512.600.00-635167.92%
UBER211119C000425002021-06-18 9:34AM EDT42.508.5110.6010.750.00-111156.30%
UBER211119C000450002021-06-22 3:42PM EDT45.008.408.758.950.00-513143.99%
UBER211119C000500002021-06-24 11:51AM EDT50.006.166.006.10+0.29+4.94%611,779130.32%
UBER211119C000525002021-06-23 2:58PM EDT52.505.034.905.00+0.20+4.14%22298125.78%
UBER211119C000550002021-06-24 10:49AM EDT55.004.004.004.10+0.15+3.90%20349122.75%
UBER211119C000600002021-06-24 12:36PM EDT60.002.592.592.62+0.04+1.57%16527116.99%
UBER211119C000650002021-06-24 9:43AM EDT65.001.721.641.70+0.10+6.17%782113.87%
UBER211119C000700002021-06-23 2:29PM EDT70.001.111.071.10+0.06+5.71%82,711112.60%
UBER211119C000750002021-06-24 11:14AM EDT75.000.710.700.72+0.01+1.43%114112.11%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER211119P000250002021-06-24 10:31AM EDT25.000.110.100.120.00-615110.16%
UBER211119P000275002021-06-24 10:52AM EDT27.500.180.170.200.00-49104.49%
UBER211119P000325002021-06-21 3:44PM EDT32.500.650.450.480.00-43894.24%
UBER211119P000350002021-06-23 1:18PM EDT35.000.760.680.700.00-6714988.77%
UBER211119P000375002021-06-24 12:29PM EDT37.501.031.021.04-0.07-6.36%4314884.38%
UBER211119P000400002021-06-23 10:25AM EDT40.001.471.461.50-0.13-8.12%634579.64%
UBER211119P000500002021-06-23 1:52PM EDT50.004.905.005.10-0.40-7.55%41,83359.13%
UBER211119P000525002021-06-24 9:43AM EDT52.506.356.356.45-0.30-4.51%3629250.78%
UBER211119P000575002021-06-24 10:47AM EDT57.509.659.609.75-1.85-16.09%12110.00%
UBER211119P000600002021-06-18 10:21AM EDT60.0013.2011.5011.600.00-26300.00%
UBER211119P000650002021-06-18 10:21AM EDT65.0017.4515.5015.650.00-650.00%
UBER211119P000700002021-06-18 10:19AM EDT70.0021.8519.9520.150.00-110.00%