New Zealand markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.20-0.91 (-1.17%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240328C000800002024-03-28 2:38PM EDT2024-03-280.010.000.01-0.08-88.89%4642,08432.81%
UBER240405C000800002024-03-28 2:38PM EDT2024-04-050.410.400.43-0.35-46.05%7971,52628.61%
UBER240412C000800002024-03-28 2:42PM EDT2024-04-120.890.890.93-0.57-39.04%3,25175030.93%
UBER240419C000800002024-03-28 2:44PM EDT2024-04-191.331.331.36-0.46-25.14%10,55436,78731.98%
UBER240426C000800002024-03-28 2:17PM EDT2024-04-261.811.761.80-0.49-21.30%19678033.33%
UBER240503C000800002024-03-28 1:59PM EDT2024-05-032.982.103.10-0.18-5.70%74843.68%
UBER240517C000800002024-03-28 2:34PM EDT2024-05-173.803.753.80-0.65-14.61%1,2625,88643.36%
UBER240621C000800002024-03-28 2:34PM EDT2024-06-215.104.955.05-0.55-9.73%21622,19641.80%
UBER240719C000800002024-03-28 12:59PM EDT2024-07-196.005.755.85-0.46-7.12%711,55040.97%
UBER240920C000800002024-03-28 1:38PM EDT2024-09-208.308.008.10-0.20-2.35%23,96643.37%
UBER241220C000800002024-03-28 1:38PM EDT2024-12-2010.9510.6010.75-0.18-1.62%22,04145.31%
UBER250117C000800002024-03-28 2:37PM EDT2025-01-1711.2511.2011.30-0.65-5.46%555,20345.11%
UBER250620C000800002024-03-28 11:42AM EDT2025-06-2015.1014.5514.95-0.02-0.13%31880347.39%
UBER251219C000800002024-03-27 2:30PM EDT2025-12-1918.3517.6518.000.00-219447.71%
UBER260116C000800002024-03-27 11:27AM EDT2026-01-1618.4018.1018.500.00-1294647.93%
UBER260618C000800002024-03-14 10:01AM EDT2026-06-1821.0020.2520.950.00-15948.74%
UBER261218C000800002024-03-28 9:53AM EDT2026-12-1823.5522.5523.45-0.95-3.88%428849.24%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240328P000800002024-03-28 2:40PM EDT2024-03-282.972.862.98+1.15+63.19%1,0441,81255.27%
UBER240405P000800002024-03-28 2:40PM EDT2024-04-053.213.203.30+0.54+20.07%1401,08530.52%
UBER240412P000800002024-03-28 10:37AM EDT2024-04-123.253.603.75+0.15+4.84%1311931.30%
UBER240419P000800002024-03-28 2:32PM EDT2024-04-193.994.004.10+0.59+17.35%953,11531.13%
UBER240426P000800002024-03-28 12:53PM EDT2024-04-264.254.304.45-0.22-4.92%107731.52%
UBER240503P000800002024-03-26 12:56PM EDT2024-05-034.704.555.650.00-1126541.09%
UBER240517P000800002024-03-28 12:59PM EDT2024-05-175.956.106.15+0.30+5.31%321,46239.43%
UBER240621P000800002024-03-28 2:28PM EDT2024-06-216.956.957.05+0.25+3.73%1063,14236.44%
UBER240719P000800002024-03-28 2:33PM EDT2024-07-197.507.507.60+0.40+5.63%121,12034.86%
UBER240920P000800002024-03-28 9:47AM EDT2024-09-209.069.059.15-0.14-1.52%112,06035.22%
UBER241220P000800002024-03-27 3:39PM EDT2024-12-2010.4010.7510.900.00-7248535.26%
UBER250117P000800002024-03-27 3:07PM EDT2025-01-1710.9811.1011.250.00-481834.82%
UBER250620P000800002024-03-27 10:43AM EDT2025-06-2013.4213.1014.900.00-136738.97%
UBER251219P000800002024-03-19 10:47AM EDT2025-12-1916.0014.9015.350.00-121,02734.01%
UBER260116P000800002024-03-25 2:31PM EDT2026-01-1614.1515.1015.950.00-3210434.74%
UBER260618P000800002024-02-14 3:50PM EDT2026-06-1816.6514.5519.500.00-5212739.18%
UBER261218P000800002024-03-25 12:19PM EDT2026-12-1816.1717.6019.600.00-119735.61%