Canada markets open in 4 hours 44 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:35.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221209C000350002022-12-02 2:17PM EST2022-12-090.010.000.000.00-1050.00%
UBER221216C000350002022-12-05 3:23PM EST2022-12-160.030.000.000.00-140025.00%
UBER221223C000350002022-12-05 12:01PM EST2022-12-230.060.000.000.00-4025.00%
UBER221230C000350002022-12-05 1:26PM EST2022-12-300.070.000.000.00-36025.00%
UBER230106C000350002022-12-05 3:49PM EST2023-01-060.100.000.000.00-10025.00%
UBER230113C000350002022-12-05 1:43PM EST2023-01-130.180.000.000.00-11012.50%
UBER230120C000350002022-12-05 3:47PM EST2023-01-200.240.000.000.00-540012.50%
UBER230217C000350002022-12-05 3:45PM EST2023-02-170.680.000.000.00-1,716012.50%
UBER230317C000350002022-12-05 3:41PM EST2023-03-171.000.000.000.00-203012.50%
UBER230519C000350002022-12-05 3:41PM EST2023-05-191.800.000.000.00-70506.25%
UBER230616C000350002022-12-05 3:33PM EST2023-06-162.150.000.000.00-29106.25%
UBER240119C000350002022-12-05 12:50PM EST2024-01-194.500.000.000.00-106.25%
UBER240621C000350002022-12-01 3:38PM EST2024-06-215.800.000.000.00-1506.25%
UBER250117C000350002022-12-05 11:17AM EST2025-01-177.450.000.000.00-50003.13%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221209P000350002022-11-22 2:22PM EST2022-12-097.220.000.000.00-400.00%
UBER221216P000350002022-12-05 2:06PM EST2022-12-167.230.000.000.00-400.00%
UBER221223P000350002022-12-01 3:59PM EST2022-12-236.720.000.000.00-1600.00%
UBER221230P000350002022-12-05 3:34PM EST2022-12-307.250.000.000.00-300.00%
UBER230106P000350002022-11-30 2:41PM EST2023-01-066.400.000.000.00-400.00%
UBER230113P000350002022-12-05 2:06PM EST2023-01-137.310.000.000.00-1100.00%
UBER230120P000350002022-12-05 3:40PM EST2023-01-207.400.000.000.00-2600.00%
UBER230217P000350002022-12-02 10:22AM EST2023-02-177.300.000.000.00-9700.00%
UBER230317P000350002022-12-01 3:26PM EST2023-03-177.300.000.000.00-5600.00%
UBER230519P000350002022-12-02 12:32PM EST2023-05-198.150.000.000.00-300.00%
UBER230616P000350002022-12-02 3:04PM EST2023-06-168.150.000.000.00-400.00%
UBER240119P000350002022-12-01 12:45PM EST2024-01-199.450.000.000.00-200.00%
UBER240621P000350002022-12-01 2:54PM EST2024-06-2110.100.000.000.00-2100.00%
UBER250117P000350002022-11-25 9:55AM EST2025-01-1711.100.000.000.00-5000.00%