New Zealand markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.86-0.55 (-1.43%)
At close: 04:00PM EST
37.80 -0.06 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220121C000030002022-01-19 12:07PM EST3.0034.9534.6535.35-5.65-13.92%22111,818.75%
UBER220121C000050002022-01-18 11:41AM EST5.0034.2332.5533.550.00-1281,509.38%
UBER220121C000080002022-01-14 3:19PM EST8.0033.1529.6530.000.00-1371,095.31%
UBER220121C000100002022-01-12 12:49PM EST10.0033.5527.5028.700.00-1156101,039.06%
UBER220121C000130002022-01-18 2:39PM EST13.0025.7524.8025.150.00-1148740.63%
UBER220121C000150002022-01-19 3:33PM EST15.0022.9022.8022.95-0.65-2.76%161,591493.75%
UBER220121C000180002022-01-19 3:49PM EST18.0020.0519.8019.95-0.55-2.67%14600400.00%
UBER220121C000200002022-01-19 2:46PM EST20.0018.4017.8017.950.00-40958350.00%
UBER220121C000230002022-01-19 1:51PM EST23.0015.2514.8014.95-0.65-4.09%34187275.00%
UBER220121C000250002022-01-19 3:16PM EST25.0013.2012.8013.00-0.47-3.44%1,0212,281268.75%
UBER220121C000280002022-01-19 11:33AM EST28.009.559.8010.00-3.75-28.20%291,111203.13%
UBER220121C000300002022-01-19 3:55PM EST30.007.917.758.00-1.07-11.92%2,1378,525140.63%
UBER220121C000320002022-01-19 3:44PM EST32.006.055.805.950.00-2833,124106.25%
UBER220121C000330002022-01-19 1:16PM EST33.005.354.805.30-2.81-34.44%312147.27%
UBER220121C000340002022-01-19 1:00PM EST34.004.553.854.00+0.05+1.11%172393.75%
UBER220121C000350002022-01-19 3:26PM EST35.003.122.843.05-0.38-10.86%8160,81278.13%
UBER220121C000360002022-01-19 3:46PM EST36.002.171.962.12-0.81-27.18%2745771.88%
UBER220121C000370002022-01-19 3:59PM EST37.001.271.221.32-0.68-34.87%15,28335,82769.14%
UBER220121C000380002022-01-19 3:59PM EST38.000.670.610.67-0.58-46.40%3,87153363.28%
UBER220121C000390002022-01-19 3:59PM EST39.000.270.240.26-0.45-62.50%13,32210,85459.18%
UBER220121C000400002022-01-19 3:59PM EST40.000.100.100.11-0.30-75.00%7,19343,38462.89%
UBER220121C000410002022-01-19 3:58PM EST41.000.040.030.05-0.19-82.61%1,0084,70665.63%
UBER220121C000420002022-01-19 3:56PM EST42.000.030.020.03-0.10-76.92%2,93730,73174.22%
UBER220121C000425002022-01-19 3:36PM EST42.500.010.010.02-0.08-88.89%3306,23675.00%
UBER220121C000430002022-01-19 3:52PM EST43.000.010.010.02-0.06-85.71%11,84416,22881.25%
UBER220121C000440002022-01-19 3:58PM EST44.000.020.010.02-0.03-60.00%12,19920,59093.75%
UBER220121C000450002022-01-19 3:59PM EST45.000.010.000.01-0.02-66.67%9,31255,57193.75%
UBER220121C000460002022-01-19 1:24PM EST46.000.020.000.02-0.01-33.33%754,517109.38%
UBER220121C000470002022-01-19 3:11PM EST47.000.010.000.01-0.02-66.67%39729,738112.50%
UBER220121C000480002022-01-19 2:42PM EST48.000.010.000.01-0.02-66.67%414,386121.88%
UBER220121C000490002022-01-19 2:06PM EST49.000.010.000.020.00-1674,346140.63%
UBER220121C000500002022-01-19 2:23PM EST50.000.010.000.010.00-3,599117,977137.50%
UBER220121C000510002022-01-18 12:06PM EST51.000.010.000.010.00-1309150.00%
UBER220121C000520002022-01-14 3:43PM EST52.000.010.000.010.00-1204156.25%
UBER220121C000525002022-01-18 11:07AM EST52.500.020.000.010.00-6325,121162.50%
UBER220121C000530002022-01-18 11:31AM EST53.000.020.000.030.00-2232187.50%
UBER220121C000540002022-01-14 11:01AM EST54.000.010.000.030.00-5104195.31%
UBER220121C000550002022-01-19 3:48PM EST55.000.010.000.010.00-7335,747181.25%
UBER220121C000575002022-01-19 3:43PM EST57.500.010.000.02-0.01-50.00%957,255215.63%
UBER220121C000600002022-01-18 3:33PM EST60.000.010.000.010.00-352109,188218.75%
UBER220121C000625002022-01-07 11:28AM EST62.500.010.000.010.00-19,024237.50%
UBER220121C000650002022-01-18 11:53AM EST65.000.010.000.010.00-20019,825250.00%
UBER220121C000675002022-01-18 11:54AM EST67.500.010.000.010.00-1008,063262.50%
UBER220121C000700002022-01-19 3:23PM EST70.000.010.000.010.00-131,593281.25%
UBER220121C000750002022-01-06 3:48PM EST75.000.010.000.010.00-121,739312.50%
UBER220121C000800002022-01-05 3:31PM EST80.000.010.000.010.00-120,103337.50%
UBER220121C000850002021-12-17 3:55PM EST85.000.010.000.010.00-108,994362.50%
UBER220121C000900002022-01-18 11:51AM EST90.000.010.000.010.00-13,702387.50%
UBER220121C000950002022-01-06 2:35PM EST95.000.010.000.010.00-16,957400.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220121P000030002021-12-13 3:43PM EST3.000.010.000.000.00-2050.00%
UBER220121P000050002021-11-30 3:42PM EST5.000.010.000.020.00-12,1601,000.00%
UBER220121P000080002022-01-07 3:42PM EST8.000.010.000.010.00-12,670725.00%
UBER220121P000100002021-12-27 10:12AM EST10.000.010.000.020.00-12,685662.50%
UBER220121P000130002021-12-03 3:21PM EST13.000.030.000.020.00-121,121537.50%
UBER220121P000150002022-01-12 11:04AM EST15.000.010.000.010.00-809,767437.50%
UBER220121P000180002021-12-22 3:15PM EST18.000.010.000.030.00-103,610400.00%
UBER220121P000200002022-01-19 1:51PM EST20.000.010.000.02-0.01-50.00%1212,035331.25%
UBER220121P000230002022-01-19 10:36AM EST23.000.020.000.01+0.01+100.00%414,466250.00%
UBER220121P000250002022-01-19 12:26PM EST25.000.010.000.010.00-544,552206.25%
UBER220121P000280002022-01-18 11:34AM EST28.000.010.000.020.00-3114,741168.75%
UBER220121P000300002022-01-19 1:30PM EST30.000.020.000.01+0.01+100.00%8615,631125.00%
UBER220121P000320002022-01-19 10:51AM EST32.000.020.010.050.00-8315,204117.19%
UBER220121P000330002022-01-19 3:33PM EST33.000.010.010.02-0.02-66.67%3190089.06%
UBER220121P000340002022-01-19 3:56PM EST34.000.040.030.08-0.04-50.00%1922,64090.63%
UBER220121P000350002022-01-19 3:54PM EST35.000.090.080.10-0.06-40.00%3,37353,93179.30%
UBER220121P000360002022-01-19 3:59PM EST36.000.180.170.19-0.10-35.71%2,3864,04471.88%
UBER220121P000370002022-01-19 3:59PM EST37.000.370.370.39-0.10-21.28%19,83233,43366.21%
UBER220121P000380002022-01-19 3:59PM EST38.000.740.720.79-0.09-10.84%4,1625,52060.94%
UBER220121P000390002022-01-19 3:59PM EST39.001.351.331.42+0.02+1.50%1,3687,63357.42%
UBER220121P000400002022-01-19 3:44PM EST40.002.092.152.26+0.11+5.56%2,44647,84555.08%
UBER220121P000410002022-01-19 3:59PM EST41.003.143.103.30+0.51+19.39%866,82371.48%
UBER220121P000420002022-01-19 3:44PM EST42.004.024.104.20+0.73+22.19%35935,60664.06%
UBER220121P000425002022-01-19 2:52PM EST42.504.294.554.70+0.54+14.40%192,42195.31%
UBER220121P000430002022-01-19 3:52PM EST43.005.055.055.20+0.45+9.78%11,71918,210103.13%
UBER220121P000440002022-01-19 3:22PM EST44.005.826.056.25+0.77+15.25%11,54916,17387.50%
UBER220121P000450002022-01-19 3:56PM EST45.007.107.057.15+0.71+11.11%8,73843,31099.22%
UBER220121P000460002022-01-19 11:25AM EST46.008.528.058.20+1.52+21.71%22240144.53%
UBER220121P000470002022-01-19 3:51PM EST47.009.049.009.25+0.91+11.19%43110,783175.78%
UBER220121P000480002022-01-19 9:31AM EST48.009.909.8510.40+0.75+8.20%687228.13%
UBER220121P000490002022-01-18 10:25AM EST49.008.4510.8511.400.00-875242.19%
UBER220121P000500002022-01-19 1:50PM EST50.0011.7412.0012.20+0.16+1.38%3,63625,515192.19%
UBER220121P000510002022-01-18 11:32AM EST51.0012.0512.8513.950.00-11269.53%
UBER220121P000520002022-01-18 12:00AM EST52.009.1514.0514.250.00--2168.75%
UBER220121P000525002022-01-19 2:38PM EST52.5014.2014.5514.70+0.40+2.90%101,777220.31%
UBER220121P000530002022-01-14 11:41AM EST53.0012.0015.0015.300.00-11178.13%
UBER220121P000540002022-01-18 11:32AM EST54.0015.0515.8516.400.00-44307.03%
UBER220121P000550002022-01-19 1:46PM EST55.0016.7017.0017.25+0.62+3.86%2316,574270.31%
UBER220121P000575002022-01-18 11:04AM EST57.5017.9519.5019.750.00-21743296.09%
UBER220121P000600002022-01-19 3:44PM EST60.0022.0122.0522.20+0.55+2.56%1218,365291.41%
UBER220121P000625002022-01-19 3:16PM EST62.5024.3024.5524.80+5.00+25.91%11,112290.63%
UBER220121P000650002022-01-14 1:44PM EST65.0024.3026.6527.300.00-8494386.72%
UBER220121P000675002022-01-06 3:59PM EST67.5025.4529.0030.000.00-2026473.05%
UBER220121P000700002022-01-11 1:29PM EST70.0026.3531.7033.050.00-185457.03%
UBER220121P000750002021-12-28 9:45AM EST75.0031.6536.5537.450.00-388521.09%
UBER220121P000800002022-01-14 12:46PM EST80.0039.4541.4042.600.00-19601.17%
UBER220121P000850002021-12-21 10:39AM EST85.0043.9046.5047.450.00-19592.19%
UBER220121P000900002021-11-17 3:43PM EST90.0046.0850.1050.450.00-100.00%
UBER220121P000950002021-12-27 9:48AM EST95.0051.8056.3057.750.00-10739.06%