Canada markets open in 4 hours 47 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
27.93 +0.23 (+0.83%)
Pre-Market: 04:38AM EST
In The Money
Show:ListStraddle
Strike:25.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221209C000250002022-12-05 3:40PM EST2022-12-092.810.000.000.00-24900.00%
UBER221216C000250002022-12-05 9:57AM EST2022-12-163.710.000.000.00-1700.00%
UBER221223C000250002022-12-02 3:35PM EST2022-12-233.900.000.000.00-1000.00%
UBER221230C000250002022-11-30 3:54PM EST2022-12-304.570.000.000.00-800.00%
UBER230106C000250002022-12-05 9:46AM EST2023-01-064.150.000.000.00-100.00%
UBER230120C000250002022-12-05 3:13PM EST2023-01-203.900.000.000.00-6500.00%
UBER230217C000250002022-12-05 2:56PM EST2023-02-174.710.000.000.00-2400.00%
UBER230317C000250002022-12-05 10:41AM EST2023-03-175.690.000.000.00-1200.00%
UBER230519C000250002022-11-29 3:07PM EST2023-05-196.050.000.000.00-1200.00%
UBER230616C000250002022-12-05 2:10PM EST2023-06-166.250.000.000.00-900.00%
UBER240119C000250002022-12-02 11:01AM EST2024-01-198.300.000.000.00-500.00%
UBER240621C000250002022-12-01 1:18PM EST2024-06-219.900.000.000.00-600.00%
UBER250117C000250002022-12-05 9:47AM EST2025-01-1710.850.000.000.00-100.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221209P000250002022-12-05 3:31PM EST2022-12-090.040.000.000.00-573025.00%
UBER221216P000250002022-12-05 3:58PM EST2022-12-160.250.000.000.00-245012.50%
UBER221223P000250002022-12-05 1:57PM EST2022-12-230.380.000.000.00-46012.50%
UBER221230P000250002022-12-05 3:59PM EST2022-12-300.510.000.000.00-70012.50%
UBER230106P000250002022-12-05 3:54PM EST2023-01-060.660.000.000.00-104012.50%
UBER230113P000250002022-12-05 1:50PM EST2023-01-130.800.000.000.00-106.25%
UBER230120P000250002022-12-05 3:59PM EST2023-01-200.960.000.000.00-15106.25%
UBER230217P000250002022-12-05 3:54PM EST2023-02-171.600.000.000.00-7306.25%
UBER230317P000250002022-12-05 3:41PM EST2023-03-171.900.000.000.00-3706.25%
UBER230519P000250002022-12-05 3:53PM EST2023-05-192.630.000.000.00-403.13%
UBER230616P000250002022-12-05 3:50PM EST2023-06-162.840.000.000.00-13703.13%
UBER240119P000250002022-12-05 12:54PM EST2024-01-193.950.000.000.00-84003.13%
UBER240621P000250002022-12-05 1:30PM EST2024-06-214.750.000.000.00-1,10001.56%
UBER250117P000250002022-12-02 10:58AM EST2025-01-175.570.000.000.00-201.56%