New Zealand markets open in 6 hours 4 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.51-0.57 (-2.58%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701C000140002022-06-23 10:49AM EDT14.007.957.457.550.00-273246.88%
UBER220701C000150002022-06-21 10:25AM EDT15.007.256.456.550.00-119210.94%
UBER220701C000155002022-06-23 11:38AM EDT15.506.355.956.050.00--1195.31%
UBER220701C000165002022-06-23 3:14PM EDT16.505.604.955.050.00--1162.50%
UBER220701C000170002022-06-17 9:48AM EDT17.004.314.454.550.00-17146.88%
UBER220701C000175002022-06-29 9:30AM EDT17.504.593.954.05-0.96-17.30%122132.03%
UBER220701C000180002022-06-29 9:30AM EDT18.004.063.453.55-0.49-10.77%165117.19%
UBER220701C000185002022-06-29 11:17AM EDT18.502.962.973.05-1.60-35.09%203050.00%
UBER220701C000190002022-06-29 9:40AM EDT19.002.672.482.53-0.63-19.09%2414776.56%
UBER220701C000195002022-06-23 10:14AM EDT19.502.552.012.060.00-11519865.63%
UBER220701C000200002022-06-29 11:24AM EDT20.001.441.551.61-0.72-33.33%3223466.80%
UBER220701C000205002022-06-28 10:04AM EDT20.502.681.141.190.00-415566.80%
UBER220701C000210002022-06-29 11:13AM EDT21.000.810.790.84-0.55-40.44%14550467.77%
UBER220701C000215002022-06-29 11:36AM EDT21.500.510.500.53-0.44-46.32%29642265.63%
UBER220701C000220002022-06-29 11:35AM EDT22.000.300.290.31-0.34-53.12%1,5762,47964.45%
UBER220701C000225002022-06-29 11:30AM EDT22.500.130.150.17-0.28-68.29%5661,44764.06%
UBER220701C000230002022-06-29 11:39AM EDT23.000.070.070.09-0.18-72.00%1,50914,44664.06%
UBER220701C000235002022-06-29 11:33AM EDT23.500.040.030.05-0.13-76.47%4961,86665.63%
UBER220701C000240002022-06-29 11:34AM EDT24.000.020.020.03-0.05-71.43%3348,19270.31%
UBER220701C000245002022-06-29 11:22AM EDT24.500.020.010.02-0.02-50.00%1451,71173.44%
UBER220701C000250002022-06-29 11:36AM EDT25.000.020.000.02-0.01-33.33%983,63678.13%
UBER220701C000255002022-06-29 10:54AM EDT25.500.010.000.01-0.01-50.00%1993578.13%
UBER220701C000260002022-06-29 10:43AM EDT26.000.010.000.020.00-92,54895.31%
UBER220701C000265002022-06-27 1:26PM EDT26.500.010.000.020.00-117728103.13%
UBER220701C000270002022-06-29 9:30AM EDT27.000.010.000.010.00-101,081100.00%
UBER220701C000275002022-06-27 11:15AM EDT27.500.010.000.010.00-26100106.25%
UBER220701C000280002022-06-27 12:22PM EDT28.000.010.000.000.00-154250.00%
UBER220701C000285002022-06-14 11:27AM EDT28.500.040.000.030.00-198140.63%
UBER220701C000290002022-06-27 1:18PM EDT29.000.020.000.010.00-23252131.25%
UBER220701C000295002022-06-27 11:41AM EDT29.500.010.000.030.00-10156.25%
UBER220701C000300002022-06-29 10:54AM EDT30.000.010.000.010.00-3589143.75%
UBER220701C000310002022-06-21 12:56PM EDT31.000.020.000.030.00-8577175.00%
UBER220701C000320002022-06-16 10:07AM EDT32.000.020.000.030.00-1120187.50%
UBER220701C000330002022-06-10 10:33AM EDT33.000.030.000.010.00-13,246175.00%
UBER220701C000340002022-06-10 12:04PM EDT34.000.030.000.030.00-1156212.50%
UBER220701C000350002022-06-10 12:40PM EDT35.000.020.000.010.00-10247193.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER220701P000120002022-06-02 11:01AM EDT12.000.020.000.010.00-511250.00%
UBER220701P000130002022-06-13 10:16AM EDT13.000.010.000.020.00-100201231.25%
UBER220701P000140002022-06-28 10:41AM EDT14.000.020.000.020.00-11222200.00%
UBER220701P000150002022-06-22 11:26AM EDT15.000.020.000.020.00-2141171.88%
UBER220701P000155002022-06-24 1:58PM EDT15.500.020.000.020.00-11,730156.25%
UBER220701P000160002022-06-24 12:57PM EDT16.000.030.000.020.00-3433143.75%
UBER220701P000170002022-06-24 1:58PM EDT17.000.020.000.010.00-58615106.25%
UBER220701P000175002022-06-22 10:07AM EDT17.500.080.000.010.00-677093.75%
UBER220701P000180002022-06-27 2:41PM EDT18.000.020.000.01-0.01-33.33%168884.38%
UBER220701P000185002022-06-29 10:18AM EDT18.500.010.010.03-0.01-50.00%21,27589.06%
UBER220701P000190002022-06-29 11:21AM EDT19.000.030.020.03+0.01+50.00%142379.69%
UBER220701P000195002022-06-29 11:27AM EDT19.500.060.040.05+0.02+50.00%132,90274.22%
UBER220701P000200002022-06-29 11:38AM EDT20.000.090.090.10+0.03+50.00%1216,95373.44%
UBER220701P000205002022-06-29 11:36AM EDT20.500.180.170.18+0.07+63.64%571,08770.31%
UBER220701P000210002022-06-29 11:41AM EDT21.000.300.300.32+0.09+42.86%2942,79268.36%
UBER220701P000215002022-06-29 11:39AM EDT21.500.530.510.53+0.16+43.24%5492,52067.58%
UBER220701P000220002022-06-29 11:39AM EDT22.000.810.780.82+0.25+44.64%3302,18166.02%
UBER220701P000225002022-06-29 11:17AM EDT22.501.231.141.19+0.43+53.75%10096566.41%
UBER220701P000230002022-06-29 10:21AM EDT23.001.451.561.61+0.36+33.03%602,17567.58%
UBER220701P000235002022-06-29 11:25AM EDT23.502.152.012.08+0.91+73.39%69270.70%
UBER220701P000240002022-06-29 11:25AM EDT24.002.632.492.54+0.67+34.18%429370.31%
UBER220701P000245002022-06-29 11:08AM EDT24.502.972.993.10+0.66+28.57%102494.53%
UBER220701P000250002022-06-29 10:37AM EDT25.003.363.453.60+0.44+15.07%81,87596.09%
UBER220701P000255002022-06-29 9:30AM EDT25.503.413.954.05-0.38-10.03%1187.50%
UBER220701P000260002022-06-28 11:53AM EDT26.004.294.504.55+0.54+14.40%5121115.63%
UBER220701P000265002022-06-27 9:33AM EDT26.503.305.005.050.00-25125.00%
UBER220701P000270002022-06-28 11:05AM EDT27.004.305.455.550.00-10049110.94%
UBER220701P000275002022-06-27 10:41AM EDT27.504.955.956.050.00-71118.75%
UBER220701P000280002022-06-28 3:49PM EDT28.005.906.456.550.00-16125.00%
UBER220701P000285002022-06-21 3:50PM EDT28.506.706.957.100.00--2159.38%
UBER220701P000290002022-06-29 10:45AM EDT29.007.307.457.60+1.10+17.74%16167.19%
UBER220701P000295002022-06-23 10:41AM EDT29.507.607.958.050.00--0146.88%
UBER220701P000300002022-06-27 11:18AM EDT30.007.358.458.550.00-11153.13%
UBER220701P000310002022-06-13 2:37PM EDT31.009.079.459.600.00-200196.88%
UBER220701P000330002022-05-17 2:40PM EDT33.009.1712.4012.700.00--0493.36%
UBER220701P000350002022-06-13 2:13PM EDT35.0013.1513.4513.550.00-10212.50%