Australia markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.36-1.44 (-2.03%)
At close: 04:00PM EDT
67.98 -1.38 (-1.99%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240426C000400002024-04-24 1:19PM EDT40.0028.760.000.000.00-300.00%
UBER240426C000450002024-04-19 3:45PM EDT45.0024.290.000.000.00-700.00%
UBER240426C000500002024-04-24 2:30PM EDT50.0018.670.000.000.00-600.00%
UBER240426C000550002024-04-23 10:52AM EDT55.0015.390.000.000.00-600.00%
UBER240426C000600002024-04-24 3:02PM EDT60.008.920.000.000.00-700.00%
UBER240426C000630002024-04-24 3:17PM EDT63.006.000.000.000.00-100.00%
UBER240426C000640002024-04-22 3:21PM EDT64.005.350.000.000.00-100.00%
UBER240426C000650002024-04-24 3:49PM EDT65.004.300.000.000.00-18700.00%
UBER240426C000660002024-04-24 3:59PM EDT66.003.500.000.000.00-11000.00%
UBER240426C000670002024-04-24 3:51PM EDT67.002.510.000.000.00-33800.00%
UBER240426C000680002024-04-24 3:59PM EDT68.001.800.000.000.00-1,98500.00%
UBER240426C000690002024-04-24 3:59PM EDT69.001.110.000.000.00-5,72700.00%
UBER240426C000700002024-04-24 3:59PM EDT70.000.650.000.000.00-4,85903.13%
UBER240426C000710002024-04-24 3:59PM EDT71.000.330.000.000.00-2,40006.25%
UBER240426C000720002024-04-24 3:59PM EDT72.000.140.000.000.00-1,223012.50%
UBER240426C000730002024-04-24 3:58PM EDT73.000.060.000.000.00-997012.50%
UBER240426C000740002024-04-24 3:48PM EDT74.000.020.000.000.00-499025.00%
UBER240426C000750002024-04-24 3:55PM EDT75.000.010.000.000.00-315025.00%
UBER240426C000760002024-04-24 3:43PM EDT76.000.020.000.000.00-219025.00%
UBER240426C000770002024-04-24 3:20PM EDT77.000.010.000.000.00-206025.00%
UBER240426C000780002024-04-24 3:11PM EDT78.000.020.000.000.00-2050.00%
UBER240426C000790002024-04-24 1:45PM EDT79.000.010.000.000.00-17050.00%
UBER240426C000800002024-04-24 1:19PM EDT80.000.020.000.000.00-13050.00%
UBER240426C000810002024-04-24 2:43PM EDT81.000.010.000.000.00-13050.00%
UBER240426C000820002024-04-24 1:00PM EDT82.000.010.000.000.00-2050.00%
UBER240426C000830002024-04-24 1:46PM EDT83.000.010.000.000.00-9050.00%
UBER240426C000840002024-04-23 11:17AM EDT84.000.020.000.000.00-11050.00%
UBER240426C000850002024-04-23 3:56PM EDT85.000.010.000.000.00-46050.00%
UBER240426C000860002024-04-23 11:37AM EDT86.000.010.000.000.00-230050.00%
UBER240426C000870002024-04-22 3:26PM EDT87.000.010.000.000.00-207050.00%
UBER240426C000880002024-04-22 10:19AM EDT88.000.010.000.000.00-107050.00%
UBER240426C000890002024-04-19 2:50PM EDT89.000.030.000.000.00-7050.00%
UBER240426C000900002024-04-22 2:01PM EDT90.000.010.000.000.00-1050.00%
UBER240426C000910002024-04-08 2:21PM EDT91.000.040.000.000.00-4050.00%
UBER240426C000950002024-04-18 2:39PM EDT95.000.030.000.000.00-2050.00%
UBER240426C001000002024-03-28 2:08PM EDT100.000.050.000.000.00-2050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240426P000500002024-04-19 1:18PM EDT50.000.010.000.000.00-100050.00%
UBER240426P000550002024-04-24 11:49AM EDT55.000.010.000.000.00-5050.00%
UBER240426P000600002024-04-24 12:49PM EDT60.000.030.000.000.00-51050.00%
UBER240426P000610002024-04-24 3:30PM EDT61.000.020.000.000.00-249050.00%
UBER240426P000620002024-04-24 12:40PM EDT62.000.030.000.000.00-253050.00%
UBER240426P000630002024-04-24 2:53PM EDT63.000.050.000.000.00-47025.00%
UBER240426P000640002024-04-24 3:49PM EDT64.000.030.000.000.00-160025.00%
UBER240426P000650002024-04-24 3:56PM EDT65.000.040.000.000.00-1,225025.00%
UBER240426P000660002024-04-24 3:59PM EDT66.000.100.000.000.00-975012.50%
UBER240426P000670002024-04-24 3:58PM EDT67.000.220.000.000.00-2,332012.50%
UBER240426P000680002024-04-24 3:50PM EDT68.000.410.000.000.00-4,19406.25%
UBER240426P000690002024-04-24 3:59PM EDT69.000.750.000.000.00-11,90403.13%
UBER240426P000700002024-04-24 3:55PM EDT70.001.340.000.000.00-2,07100.00%
UBER240426P000710002024-04-24 3:40PM EDT71.002.150.000.000.00-23400.00%
UBER240426P000720002024-04-24 3:52PM EDT72.002.750.000.000.00-3500.00%
UBER240426P000730002024-04-24 3:47PM EDT73.003.800.000.000.00-1900.00%
UBER240426P000740002024-04-24 3:57PM EDT74.004.720.000.000.00-5,24700.00%
UBER240426P000750002024-04-24 3:57PM EDT75.005.800.000.000.00-3,79800.00%
UBER240426P000760002024-04-24 3:57PM EDT76.006.650.000.000.00-64600.00%
UBER240426P000770002024-04-24 3:57PM EDT77.007.700.000.000.00-1,27700.00%
UBER240426P000780002024-04-24 3:59PM EDT78.008.670.000.000.00-16500.00%
UBER240426P000790002024-04-24 3:57PM EDT79.009.250.000.000.00-35200.00%
UBER240426P000800002024-04-24 2:33PM EDT80.0010.900.000.000.00-600.00%
UBER240426P000810002024-04-19 9:45AM EDT81.0010.300.000.000.00-700.00%
UBER240426P000820002024-04-24 9:37AM EDT82.0011.950.000.000.00-500.00%
UBER240426P000830002024-04-24 2:59PM EDT83.0014.170.000.000.00-500.00%
UBER240426P000840002024-04-24 3:30PM EDT84.0015.000.000.000.00-2700.00%
UBER240426P000850002024-04-24 2:33PM EDT85.0016.990.000.000.00-2000.00%
UBER240426P000860002024-04-24 3:30PM EDT86.0017.000.000.000.00-1600.00%
UBER240426P000870002024-04-24 2:31PM EDT87.0018.450.000.000.00-100.00%
UBER240426P000880002024-04-24 9:52AM EDT88.0018.750.000.000.00-1300.00%
UBER240426P000890002024-04-24 2:33PM EDT89.0019.750.000.000.00-300.00%
UBER240426P000900002024-04-24 2:33PM EDT90.0021.500.000.000.00-700.00%
UBER240426P000910002024-04-22 10:09AM EDT91.0020.850.000.000.00-500.00%
UBER240426P000950002024-04-18 3:03PM EDT95.0023.950.000.000.00--00.00%
UBER240426P001000002024-04-19 11:14AM EDT100.0030.700.000.000.00-600.00%
UBER240426P001150002024-04-19 11:11AM EDT115.0045.600.000.000.00-400.00%