Canada Markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.49+0.03 (+0.07%)
At close: 4:00PM EDT
43.49 0.00 (0.00%)
After hours: 04:17PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER210820C000250002021-06-23 11:44AM EDT25.0025.5025.9026.050.00-111520.70%
UBER210820C000300002021-06-18 2:24PM EDT30.0020.1520.8521.050.00-513411.23%
UBER210820C000350002021-06-22 3:11PM EDT35.0014.5216.0516.200.00-3521327.25%
UBER210820C000400002021-06-24 10:50AM EDT40.0011.4511.3511.45+0.55+5.05%14528255.13%
UBER210820C000425002021-06-23 3:15PM EDT42.508.959.009.250.00-38462222.66%
UBER210820C000500002021-06-24 11:15AM EDT50.004.003.954.10+0.20+5.26%31228,436160.74%
UBER210820C000550002021-06-24 11:16AM EDT55.001.991.972.00+0.11+5.85%2,14444,981136.91%
UBER210820C000575002021-06-24 11:42AM EDT57.501.381.351.37+0.12+9.52%1785,096129.64%
UBER210820C000600002021-06-24 12:46PM EDT60.000.920.920.94+0.04+4.55%91218,777124.61%
UBER210820C000625002021-06-24 10:20AM EDT62.500.650.630.65+0.03+4.84%1453,816121.39%
UBER210820C000650002021-06-24 11:52AM EDT65.000.440.420.44+0.03+7.32%56714,793118.36%
UBER210820C000700002021-06-24 10:33AM EDT70.000.220.220.23-0.01-4.35%191,669117.77%
UBER210820C000750002021-06-24 12:43PM EDT75.000.120.100.120.00-55,597116.21%
UBER210820C000800002021-06-22 3:33PM EDT80.000.060.060.070.00-31646118.36%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER210820P000250002021-06-22 10:51AM EDT25.000.020.000.040.00-296100.78%
UBER210820P000300002021-06-24 9:30AM EDT30.000.020.040.05-0.07-77.78%232978.52%
UBER210820P000325002021-06-24 9:56AM EDT32.500.080.070.08-0.02-20.00%282,31069.14%
UBER210820P000350002021-06-24 11:52AM EDT35.000.130.130.14-0.02-13.33%1743160.74%
UBER210820P000375002021-06-23 2:36PM EDT37.500.230.230.24-0.04-14.81%113,46451.56%
UBER210820P000400002021-06-24 10:50AM EDT40.000.400.400.41-0.07-14.89%512,60041.55%
UBER210820P000450002021-06-24 11:35AM EDT45.001.211.201.23-0.14-10.37%1525,9600.00%
UBER210820P000475002021-06-24 11:58AM EDT47.501.982.002.05-0.23-10.41%9710,4860.00%
UBER210820P000525002021-06-24 11:20AM EDT52.504.404.354.45-0.35-7.37%613,5900.00%
UBER210820P000550002021-06-24 9:40AM EDT55.005.885.956.05-0.57-8.84%173,6460.00%
UBER210820P000575002021-06-21 9:34AM EDT57.508.547.807.950.00-23320.00%
UBER210820P000600002021-06-24 10:42AM EDT60.009.859.9010.00-0.55-5.29%184260.00%
UBER210820P000625002021-06-16 3:10PM EDT62.5014.5512.1512.300.00-11810.00%
UBER210820P000700002021-06-03 9:38AM EDT70.0021.6019.2519.350.00-11350.00%
UBER210820P000750002021-06-24 9:36AM EDT75.0023.8724.1524.30-2.13-8.19%25310.00%
UBER210820P000800002021-05-17 12:11AM EDT80.0035.110.000.000.00--00.00%