Canada markets open in 4 hours 55 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.70-1.05 (-3.65%)
At close: 04:00PM EST
27.94 +0.24 (+0.87%)
Pre-Market: 04:33AM EST
In The Money
Show:ListStraddle
Strike:15.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221216C000150002022-12-02 12:22PM EST2022-12-1613.250.000.000.00-500.00%
UBER221230C000150002022-12-01 9:32AM EST2022-12-3014.310.000.000.00--00.00%
UBER230120C000150002022-11-25 12:55PM EST2023-01-2013.570.000.000.00-100.00%
UBER230217C000150002022-11-30 3:55PM EST2023-02-1714.400.000.000.00--00.00%
UBER230317C000150002022-11-22 2:14PM EST2023-03-1713.220.000.000.00-200.00%
UBER230519C000150002022-12-05 1:52PM EST2023-05-1913.550.000.000.00-2900.00%
UBER230616C000150002022-12-01 1:08PM EST2023-06-1614.400.000.000.00-500.00%
UBER240119C000150002022-12-05 9:44AM EST2024-01-1915.400.000.000.00-200.00%
UBER240621C000150002022-12-02 9:31AM EST2024-06-2114.990.000.000.00-300.00%
UBER250117C000150002022-12-05 9:52AM EST2025-01-1716.930.000.000.00-200.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221209P000150002022-11-03 8:59AM EST2022-12-090.040.000.010.00-85218.75%
UBER221216P000150002022-11-28 2:04PM EST2022-12-160.020.000.000.00-1050.00%
UBER221223P000150002022-11-25 12:30PM EST2022-12-230.020.000.000.00-1050.00%
UBER230120P000150002022-12-05 3:07PM EST2023-01-200.030.000.000.00-3050.00%
UBER230217P000150002022-11-29 3:40PM EST2023-02-170.110.000.000.00-12025.00%
UBER230317P000150002022-11-28 3:28PM EST2023-03-170.180.000.000.00-6025.00%
UBER230519P000150002022-12-02 9:37AM EST2023-05-190.380.000.000.00-1025.00%
UBER230616P000150002022-12-02 10:40AM EST2023-06-160.440.000.000.00-2025.00%
UBER240119P000150002022-12-05 3:58PM EST2024-01-191.000.000.000.00-2012.50%
UBER240621P000150002022-11-29 10:06AM EST2024-06-211.430.000.000.00-10012.50%
UBER250117P000150002022-12-05 1:14PM EST2025-01-171.820.000.000.00-1012.50%