Canada markets open in 4 hours 40 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
27.89 +0.19 (+0.69%)
Pre-Market: 04:48AM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221216C000450002022-12-05 1:02PM EST2022-12-160.010.000.000.00-2050.00%
UBER230120C000450002022-12-05 9:55AM EST2023-01-200.010.000.000.00-18025.00%
UBER230217C000450002022-12-05 9:30AM EST2023-02-170.090.000.000.00-1025.00%
UBER230317C000450002022-12-05 3:54PM EST2023-03-170.130.000.000.00-34025.00%
UBER230519C000450002022-12-05 10:37AM EST2023-05-190.520.000.000.00-28012.50%
UBER230616C000450002022-12-05 1:34PM EST2023-06-160.630.000.000.00-36012.50%
UBER240119C000450002022-12-05 3:27PM EST2024-01-192.000.000.000.00-6012.50%
UBER240621C000450002022-12-05 3:03PM EST2024-06-213.000.000.000.00-106.25%
UBER250117C000450002022-12-01 2:53PM EST2025-01-174.650.000.000.00-4306.25%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER221216P000450002022-11-14 10:03AM EST2022-12-1615.900.000.000.00-400.00%
UBER230120P000450002022-12-01 2:08PM EST2023-01-2016.520.000.000.00-500.00%
UBER230217P000450002022-12-01 10:36AM EST2023-02-1716.400.000.000.00--00.00%
UBER230317P000450002022-11-10 11:25AM EST2023-03-1716.320.000.000.00-200.00%
UBER230519P000450002022-11-02 9:04AM EST2023-05-1915.670.000.000.00-355590.00%
UBER230616P000450002022-11-10 12:55PM EST2023-06-1616.650.000.000.00-300.00%
UBER240119P000450002022-11-23 10:20AM EST2024-01-1917.280.000.000.00-100.00%
UBER240621P000450002022-09-08 8:52AM EST2024-06-2116.9218.5018.850.00-1140.52%
UBER250117P000450002022-10-04 10:26AM EST2025-01-1718.6817.5018.500.00--131.69%