Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.02-0.27 (-0.89%)
At close: 04:00PM EST
29.87 -0.15 (-0.50%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230127C000150002023-01-26 1:46PM EST15.0015.0514.8015.15+2.55+20.40%94753.13%
UBER230127C000180002023-01-26 9:30AM EST18.0012.5011.9012.15+0.15+1.21%245362.50%
UBER230127C000190002023-01-26 9:30AM EST19.0011.5010.9011.15+0.40+3.60%176325.00%
UBER230127C000200002023-01-26 9:47AM EST20.009.809.9010.10-0.57-5.50%2106432.81%
UBER230127C000210002023-01-19 11:20AM EST21.007.548.859.150.00-3034426.56%
UBER230127C000215002023-01-20 10:03AM EST21.508.208.408.650.00-14250.00%
UBER230127C000220002023-01-20 1:33PM EST22.008.157.908.100.00-1127345.31%
UBER230127C000225002023-01-10 9:50AM EST22.504.877.407.650.00--5212.50%
UBER230127C000230002023-01-26 3:57PM EST23.006.976.907.15+0.57+8.91%231200.00%
UBER230127C000235002023-01-12 2:46PM EST23.505.646.406.650.00--1187.50%
UBER230127C000240002023-01-25 1:41PM EST24.005.705.906.100.00-4133262.50%
UBER230127C000245002023-01-24 3:34PM EST24.505.375.405.700.00-23203.13%
UBER230127C000250002023-01-26 11:18AM EST25.004.454.905.15-0.29-6.12%12,333143.75%
UBER230127C000255002023-01-26 3:20PM EST25.504.504.404.65+1.10+32.35%127131.25%
UBER230127C000260002023-01-26 12:25PM EST26.003.853.904.10-0.37-8.77%183572184.38%
UBER230127C000265002023-01-26 3:26PM EST26.503.553.353.60+0.56+18.73%4889164.06%
UBER230127C000270002023-01-26 3:57PM EST27.003.002.883.15+0.08+2.74%1731,250164.84%
UBER230127C000275002023-01-26 3:51PM EST27.502.492.412.62+0.28+12.67%4898133.59%
UBER230127C000280002023-01-26 2:44PM EST28.001.951.932.10-0.07-3.47%47769105.86%
UBER230127C000285002023-01-26 3:49PM EST28.501.511.411.60-0.34-18.38%6036985.94%
UBER230127C000290002023-01-26 3:40PM EST29.001.130.961.13-0.22-16.30%2841,33572.66%
UBER230127C000295002023-01-26 3:57PM EST29.500.630.580.69-0.28-30.77%1,3322,46860.16%
UBER230127C000300002023-01-26 3:59PM EST30.000.300.270.33-0.30-50.00%3,4034,04451.17%
UBER230127C000305002023-01-26 3:59PM EST30.500.100.090.13-0.23-69.70%3,1753,43349.61%
UBER230127C000310002023-01-26 3:57PM EST31.000.040.030.04-0.14-77.78%9893,13249.22%
UBER230127C000315002023-01-26 3:34PM EST31.500.020.020.03-0.06-75.00%3582,63959.38%
UBER230127C000320002023-01-26 3:45PM EST32.000.020.010.02-0.03-60.00%4345,45067.19%
UBER230127C000325002023-01-26 3:50PM EST32.500.010.000.01-0.01-50.00%6168968.75%
UBER230127C000330002023-01-26 12:41PM EST33.000.010.000.010.00-1311,81878.13%
UBER230127C000340002023-01-26 12:25PM EST34.000.010.000.010.00-1816100.00%
UBER230127C000350002023-01-24 11:55AM EST35.000.010.000.010.00-41787118.75%
UBER230127C000360002023-01-24 3:51PM EST36.000.020.000.010.00-2212137.50%
UBER230127C000370002023-01-24 3:51PM EST37.000.010.000.010.00-240156.25%
UBER230127C000380002023-01-23 1:37PM EST38.000.030.000.010.00-42175.00%
UBER230127C000400002023-01-23 11:40AM EST40.000.030.000.010.00-217212.50%
PutsforJanuary 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER230127P000160002022-12-28 10:51AM EST16.000.030.000.010.00-7054450.00%
UBER230127P000170002023-01-04 9:56AM EST17.000.020.000.150.00--1571.88%
UBER230127P000180002023-01-18 9:30AM EST18.000.030.000.010.00-436362.50%
UBER230127P000190002023-01-03 3:56PM EST19.000.070.000.010.00-1110325.00%
UBER230127P000200002023-01-26 3:55PM EST20.000.010.000.010.00-17311,925300.00%
UBER230127P000210002023-01-26 1:13PM EST21.000.010.000.01-0.01-50.00%54532262.50%
UBER230127P000215002023-01-26 2:05PM EST21.500.010.000.010.00-87300250.00%
UBER230127P000220002023-01-26 1:40PM EST22.000.010.000.010.00-1658231.25%
UBER230127P000225002023-01-18 11:08AM EST22.500.010.000.010.00-5501212.50%
UBER230127P000230002023-01-25 10:09AM EST23.000.010.000.010.00-1798200.00%
UBER230127P000235002023-01-19 9:43AM EST23.500.020.000.010.00-50332187.50%
UBER230127P000240002023-01-23 1:39PM EST24.000.010.000.010.00-221,214175.00%
UBER230127P000245002023-01-19 12:10PM EST24.500.030.000.010.00-383156.25%
UBER230127P000250002023-01-26 2:54PM EST25.000.010.000.010.00-262,377143.75%
UBER230127P000255002023-01-25 3:48PM EST25.500.010.000.010.00-113175131.25%
UBER230127P000260002023-01-26 3:45PM EST26.000.010.000.010.00-771,994115.63%
UBER230127P000265002023-01-26 2:53PM EST26.500.010.000.010.00-4312100.00%
UBER230127P000270002023-01-26 2:55PM EST27.000.010.000.010.00-1461,86787.50%
UBER230127P000275002023-01-26 2:58PM EST27.500.010.010.02-0.01-50.00%8191787.50%
UBER230127P000280002023-01-26 3:13PM EST28.000.010.010.04-0.02-66.67%2134,14380.47%
UBER230127P000285002023-01-26 3:45PM EST28.500.020.020.04-0.03-60.00%5142,35966.41%
UBER230127P000290002023-01-26 3:59PM EST29.000.060.040.07-0.03-33.33%8471,90557.42%
UBER230127P000295002023-01-26 3:59PM EST29.500.140.110.15-0.02-12.50%10,9533,26052.34%
UBER230127P000300002023-01-26 3:58PM EST30.000.290.250.32-0.02-6.45%3,9211,82552.73%
UBER230127P000305002023-01-26 3:52PM EST30.500.600.580.64+0.04+7.14%2083,00255.08%
UBER230127P000310002023-01-26 3:24PM EST31.001.040.961.14+0.14+15.56%4930258.20%
UBER230127P000315002023-01-26 1:45PM EST31.501.501.431.60-0.19-11.24%218564.06%
UBER230127P000320002023-01-25 10:22AM EST32.003.121.882.140.00-102376.56%
UBER230127P000325002023-01-26 1:46PM EST32.502.452.392.59+0.31+14.49%5175.00%
UBER230127P000340002023-01-24 3:41PM EST34.004.203.854.100.00-13798175.78%
UBER230127P000350002023-01-24 3:41PM EST35.005.204.905.100.00-33145.31%
UBER230127P000360002023-01-26 9:30AM EST36.005.505.906.10-0.55-9.09%11167.19%
UBER230127P000370002023-01-25 3:06PM EST37.006.656.857.100.00-83259.38%
UBER230127P000380002023-01-26 1:40PM EST38.008.007.858.10-0.05-0.62%11283.59%
UBER230127P000400002023-01-26 3:29PM EST40.009.959.8510.15+0.10+1.02%44246.88%