Australia markets open in 6 hours 6 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.83-5.47 (-7.36%)
As of 01:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240719C000175002024-07-15 10:50AM EDT17.5053.5051.0052.650.00-119893.75%
UBER240719C000200002024-06-27 9:32AM EDT20.0051.0049.1549.400.00-197793.75%
UBER240719C000225002024-07-15 12:05PM EDT22.5049.7046.1046.950.00-1341623.44%
UBER240719C000250002024-07-16 2:48PM EDT25.0050.1043.9544.400.00-11277628.13%
UBER240719C000275002024-06-12 3:22PM EDT27.5046.1744.5545.600.00-1981,083.79%
UBER240719C000300002024-07-16 12:42PM EDT30.0044.7038.9539.450.00-1451531.25%
UBER240719C000325002024-07-17 11:03AM EDT32.5037.5936.2536.95-4.91-11.55%1212457.81%
UBER240719C000350002024-07-16 11:02AM EDT35.0039.6734.0534.450.00-1386454.69%
UBER240719C000375002024-07-10 10:38AM EDT37.5032.2031.4531.950.00-2676403.52%
UBER240719C000400002024-07-16 3:12PM EDT40.0035.4028.9029.500.00-11639366.41%
UBER240719C000425002024-07-16 11:59AM EDT42.5032.3026.7027.000.00-4383357.03%
UBER240719C000450002024-07-15 3:21PM EDT45.0027.1523.3524.45+0.50+1.88%7521221.88%
UBER240719C000475002024-07-15 11:13AM EDT47.5023.6521.3521.950.00-4689258.01%
UBER240719C000500002024-07-17 1:26PM EDT50.0019.1018.7019.40-5.75-23.14%461,037210.94%
UBER240719C000525002024-07-17 12:43PM EDT52.5017.0716.7016.90-5.88-25.62%32483218.75%
UBER240719C000550002024-07-17 11:11AM EDT55.0015.5513.9514.45-4.52-22.52%231,592177.73%
UBER240719C000575002024-07-17 12:08PM EDT57.5012.5511.7011.90-4.14-24.81%15544159.96%
UBER240719C000580002024-07-17 11:31AM EDT58.0012.0511.2011.45-1.25-9.40%411156.45%
UBER240719C000590002024-07-15 9:39AM EDT59.0012.309.8510.450.00-18128.32%
UBER240719C000600002024-07-17 1:05PM EDT60.009.168.659.45-5.29-36.61%545,798106.84%
UBER240719C000610002024-07-15 3:12PM EDT61.009.058.208.85-2.25-19.91%117136.23%
UBER240719C000620002024-07-15 2:23PM EDT62.0010.106.657.45-0.12-1.17%32086.72%
UBER240719C000625002024-07-17 12:59PM EDT62.506.886.756.90-4.82-41.20%331,772104.20%
UBER240719C000630002024-07-17 12:59PM EDT63.006.356.156.45-4.80-43.05%6496.58%
UBER240719C000640002024-07-17 10:09AM EDT64.006.825.255.65-2.30-25.22%17094.14%
UBER240719C000650002024-07-17 12:57PM EDT65.004.184.304.95-5.62-57.35%473,97090.92%
UBER240719C000660002024-07-17 1:12PM EDT66.003.053.403.55-5.65-64.94%115269.63%
UBER240719C000670002024-07-17 12:54PM EDT67.002.412.522.60-5.34-68.90%97559.77%
UBER240719C000675002024-07-17 12:56PM EDT67.502.252.092.26-4.80-68.09%383,97357.23%
UBER240719C000680002024-07-17 1:23PM EDT68.001.551.731.77-5.10-76.69%4320952.25%
UBER240719C000690002024-07-17 1:33PM EDT69.001.131.071.11-4.51-79.96%64161847.85%
UBER240719C000700002024-07-17 1:37PM EDT70.000.620.650.66-3.83-86.07%13,56525,37445.90%
UBER240719C000710002024-07-17 1:35PM EDT71.000.350.340.36-3.25-90.28%2,9952,93044.63%
UBER240719C000720002024-07-17 1:35PM EDT72.000.190.170.19-2.86-93.77%1,8232,41544.53%
UBER240719C000725002024-07-17 1:35PM EDT72.500.130.120.15-2.07-93.67%8398,50745.90%
UBER240719C000730002024-07-17 1:38PM EDT73.000.110.100.11-1.75-94.09%1,3413,05246.48%
UBER240719C000740002024-07-17 1:34PM EDT74.000.070.050.07-1.11-94.07%1,2474,24649.22%
UBER240719C000750002024-07-17 1:38PM EDT75.000.050.040.05-0.64-94.12%2,55913,67051.95%
UBER240719C000760002024-07-17 1:01PM EDT76.000.040.030.04-0.35-89.74%1,3531,73155.86%
UBER240719C000770002024-07-17 12:38PM EDT77.000.040.020.04-0.19-82.61%2721,69960.55%
UBER240719C000775002024-07-17 11:49AM EDT77.500.020.020.03-0.14-82.35%1089,47061.72%
UBER240719C000780002024-07-17 12:57PM EDT78.000.020.010.03-0.11-84.62%2032,00662.50%
UBER240719C000790002024-07-17 11:28AM EDT79.000.010.010.02-0.09-90.00%1256265.63%
UBER240719C000800002024-07-17 1:08PM EDT80.000.010.010.02-0.04-80.00%5267,37070.31%
UBER240719C000810002024-07-17 1:24PM EDT81.000.010.010.02-0.02-66.67%69875.00%
UBER240719C000820002024-07-16 3:06PM EDT82.000.010.000.220.00-3347108.20%
UBER240719C000825002024-07-17 11:25AM EDT82.500.010.000.020.00-106,10679.69%
UBER240719C000830002024-07-16 2:33PM EDT83.000.020.000.030.00-20512385.94%
UBER240719C000840002024-07-15 9:46AM EDT84.000.010.000.750.00-169169154.88%
UBER240719C000850002024-07-16 3:13PM EDT85.000.010.000.010.00-1094,19584.38%
UBER240719C000875002024-07-16 10:09AM EDT87.500.010.000.050.00-41,523112.50%
UBER240719C000900002024-07-17 9:30AM EDT90.000.020.000.01+0.01+100.00%201,797103.13%
UBER240719C000950002024-07-15 10:04AM EDT95.000.020.000.050.00-12,216145.31%
UBER240719C001000002024-07-11 11:42AM EDT100.000.010.000.020.00-101,734150.00%
UBER240719C001050002024-07-12 12:52PM EDT105.000.020.000.010.00-21,097156.25%
UBER240719C001100002024-07-05 2:36PM EDT110.000.010.000.750.00-4521295.70%
UBER240719C001150002024-07-03 11:54AM EDT115.000.010.000.150.00-10307247.66%
UBER240719C001200002024-07-16 12:38PM EDT120.000.040.000.050.00-151,478232.81%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER240719P000175002024-01-12 12:42PM EDT17.500.030.000.080.00-3325609.38%
UBER240719P000200002024-07-10 9:46AM EDT20.000.010.000.010.00-50170450.00%
UBER240719P000225002024-04-17 9:30AM EDT22.500.010.000.180.00-151,306556.25%
UBER240719P000250002024-06-25 9:30AM EDT25.000.040.000.040.00-15,862421.88%
UBER240719P000275002024-05-14 11:55AM EDT27.500.120.000.080.00-2291,770415.63%
UBER240719P000300002024-06-05 12:51PM EDT30.000.010.000.040.00-2403,921350.00%
UBER240719P000325002024-05-31 11:55AM EDT32.500.010.000.270.00-2402,133407.81%
UBER240719P000350002024-05-14 1:29PM EDT35.000.020.000.080.00-11,069312.50%
UBER240719P000375002024-05-15 2:28PM EDT37.500.020.000.080.00-102,626284.38%
UBER240719P000400002024-07-17 12:21PM EDT40.000.010.000.01-0.08-88.89%21,363206.25%
UBER240719P000425002024-06-05 11:43AM EDT42.500.020.000.040.00-5833212.50%
UBER240719P000450002024-07-15 12:08PM EDT45.000.020.000.030.00-39,099182.81%
UBER240719P000475002024-07-15 2:29PM EDT47.500.010.000.100.00-303,111187.50%
UBER240719P000500002024-07-16 12:38PM EDT50.000.030.000.000.00-152,16950.00%
UBER240719P000525002024-07-15 10:39AM EDT52.500.030.000.050.00-21,391129.69%
UBER240719P000550002024-07-16 10:38AM EDT55.000.010.000.010.00-152,88890.63%
UBER240719P000575002024-07-15 9:45AM EDT57.500.010.000.020.00-2085,51079.69%
UBER240719P000580002024-07-15 12:17PM EDT58.000.010.000.010.00-373871.88%
UBER240719P000590002024-07-17 10:40AM EDT59.000.010.000.010.00-108265.63%
UBER240719P000600002024-07-17 1:07PM EDT60.000.020.000.02+0.01+100.00%32715,72162.50%
UBER240719P000610002024-07-16 9:46AM EDT61.000.010.010.020.00-259159.38%
UBER240719P000620002024-07-17 1:31PM EDT62.000.020.010.020.00-175652.34%
UBER240719P000625002024-07-17 1:13PM EDT62.500.010.010.02-0.01-33.33%1517,16150.78%
UBER240719P000630002024-07-17 1:35PM EDT63.000.020.010.030.00-2252750.39%
UBER240719P000640002024-07-17 1:10PM EDT64.000.040.030.04+0.03+300.00%13739644.92%
UBER240719P000650002024-07-17 1:26PM EDT65.000.090.060.08+0.08+800.00%3957,56942.77%
UBER240719P000660002024-07-17 1:29PM EDT66.000.140.110.14+0.12+600.00%8556239.26%
UBER240719P000670002024-07-17 1:33PM EDT67.000.220.240.25+0.19+633.33%2011,57335.74%
UBER240719P000675002024-07-17 1:32PM EDT67.500.330.330.35+0.30+1,000.00%1,17412,11834.67%
UBER240719P000680002024-07-17 1:37PM EDT68.000.460.450.46+0.44+2,200.00%1,3351,67732.62%
UBER240719P000690002024-07-17 1:32PM EDT69.000.800.780.81+0.76+1,900.00%6581,96528.96%
UBER240719P000700002024-07-17 1:31PM EDT70.001.301.281.33+1.25+2,500.00%4,1817,94122.36%
UBER240719P000710002024-07-17 1:36PM EDT71.002.021.972.06+1.91+1,736.36%1,9572,1320.00%
UBER240719P000720002024-07-17 1:23PM EDT72.003.172.822.93+2.95+1,340.91%1,0811,6460.00%
UBER240719P000725002024-07-17 1:28PM EDT72.503.533.253.40+3.22+1,038.71%2802,8450.00%
UBER240719P000730002024-07-17 1:33PM EDT73.003.773.753.90+3.29+685.42%7061,7970.00%
UBER240719P000740002024-07-17 12:46PM EDT74.004.804.654.85+4.00+500.00%1579480.00%
UBER240719P000750002024-07-17 12:30PM EDT75.005.545.555.85+4.28+339.68%2211,0730.00%
UBER240719P000760002024-07-17 10:25AM EDT76.005.156.306.85+3.75+267.86%51440.00%
UBER240719P000770002024-07-17 10:26AM EDT77.006.207.558.20+3.94+174.34%5817060.55%
UBER240719P000775002024-07-17 9:54AM EDT77.505.757.858.30+2.50+76.92%22520.00%
UBER240719P000780002024-07-16 3:13PM EDT78.002.717.408.850.00---0.00%
UBER240719P000790002024-07-17 10:25AM EDT79.007.859.5510.30+3.50+80.46%11892.58%
UBER240719P000800002024-07-17 12:37PM EDT80.0010.4610.5510.85+5.61+115.67%9370.00%
UBER240719P000810002024-07-15 2:01PM EDT81.009.8011.6012.35+0.92+10.36%2413112.70%
UBER240719P000820002024-07-17 11:18AM EDT82.0011.9012.6513.40+4.80+67.61%133125.59%
UBER240719P000825002024-07-17 9:44AM EDT82.5010.4012.8513.30-1.10-9.57%920.00%
UBER240719P000830002024-07-16 2:37PM EDT83.008.1013.5513.800.00-620.00%
UBER240719P000850002024-07-17 9:44AM EDT85.0013.0015.5515.90+2.90+28.71%1240.00%
UBER240719P000875002024-07-15 12:30PM EDT87.5015.2018.1018.350.00-200.00%
UBER240719P000900002024-07-17 10:58AM EDT90.0019.6020.5020.85+4.20+27.27%400.00%
UBER240719P000950002024-07-15 2:55PM EDT95.0022.8525.5526.500.00-23216.02%
UBER240719P001000002024-07-10 10:26AM EDT100.0030.2029.0032.600.00-100342.87%