Canada markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.99-1.12 (-1.43%)
At close: 04:00PM EDT
77.02 +0.03 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240405C000550002024-03-28 1:20PM EDT2024-04-0522.6621.5522.60-2.74-10.79%1042112.11%
UBER240412C000550002024-03-06 12:07PM EDT2024-04-1225.3521.2522.800.00-5971.88%
UBER240419C000550002024-03-28 3:14PM EDT2024-04-1922.4521.8023.00-0.06-0.27%41,21490.53%
UBER240426C000550002024-03-21 3:00PM EDT2024-04-2625.6022.1023.400.00-366091.70%
UBER240517C000550002024-03-25 3:39PM EDT2024-05-1725.3421.8522.900.00-219859.18%
UBER240621C000550002024-03-28 2:19PM EDT2024-06-2123.2822.9023.15-0.55-2.31%56,59558.37%
UBER240719C000550002024-03-27 12:41PM EDT2024-07-1923.6822.6024.200.00-11,61855.64%
UBER240920C000550002024-03-21 3:40PM EDT2024-09-2027.9024.4524.700.00-234355.21%
UBER241220C000550002024-03-21 11:54AM EDT2024-12-2029.9525.5026.300.00-11153.26%
UBER250117C000550002024-03-28 1:13PM EDT2025-01-1726.9825.7527.10-1.37-4.83%13,21953.65%
UBER250620C000550002024-03-27 11:31AM EDT2025-06-2029.0928.8529.150.00-157254.74%
UBER251219C000550002024-03-05 11:45AM EDT2025-12-1932.6531.1532.200.00-71355.59%
UBER260116C000550002024-03-26 3:52PM EDT2026-01-1632.8530.5532.600.00-251254.05%
UBER260618C000550002024-02-12 4:54PM EDT2026-06-1824.1032.2035.200.00-5655.20%
UBER261218C000550002024-02-26 4:19PM EDT2026-12-1837.5034.2037.150.00-18055.32%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER240405P000550002024-03-18 9:30AM EDT2024-04-050.030.000.040.00-11892.19%
UBER240412P000550002024-03-12 12:44PM EDT2024-04-120.030.000.060.00--170.70%
UBER240419P000550002024-03-28 1:29PM EDT2024-04-190.010.010.02-0.02-66.67%531,47853.91%
UBER240517P000550002024-03-28 2:53PM EDT2024-05-170.100.070.21-0.11-52.38%124852.34%
UBER240621P000550002024-03-27 2:13PM EDT2024-06-210.340.260.420.00-162,38146.34%
UBER240719P000550002024-03-27 10:34AM EDT2024-07-190.540.470.600.00-166443.73%
UBER240920P000550002024-03-28 2:59PM EDT2024-09-201.141.131.16-0.07-5.79%21,79541.97%
UBER241220P000550002024-03-27 1:33PM EDT2024-12-202.052.082.15-0.07-3.30%424241.83%
UBER250117P000550002024-03-27 3:43PM EDT2025-01-172.212.292.350.00-906,44441.14%
UBER250620P000550002024-03-21 10:03AM EDT2025-06-203.403.653.850.00-11,74840.81%
UBER251219P000550002024-03-25 1:09PM EDT2025-12-194.604.955.100.00-116339.23%
UBER260116P000550002024-03-26 3:59PM EDT2026-01-165.105.006.000.00-12,09241.64%
UBER260618P000550002024-03-22 12:56PM EDT2026-06-185.805.407.000.00-1043140.70%
UBER261218P000550002024-02-22 2:57PM EDT2026-12-187.104.207.500.00-22938.19%