UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER190719C000210002019-06-27 9:57AM EDT21.0023.6023.1023.300.00-21339.06%
UBER190719C000250002019-06-05 11:43AM EDT25.0018.4018.5018.600.00-200.00%
UBER190719C000260002019-07-11 9:49AM EDT26.0018.2018.0018.300.00-44209.38%
UBER190719C000290002019-07-08 2:19PM EDT29.0013.9015.0015.300.00-118170.31%
UBER190719C000300002019-07-12 2:29PM EDT30.0014.1514.0014.300.00-253157.81%
UBER190719C000310002019-06-28 9:36AM EDT31.0014.8013.0013.300.00-934145.31%
UBER190719C000320002019-07-16 11:27AM EDT32.0012.6612.0012.20+1.66+15.09%135161.72%
UBER190719C000330002019-06-25 10:13AM EDT33.0010.4011.1011.300.00-222148.44%
UBER190719C000340002019-06-28 3:56PM EDT34.0012.1410.0010.300.00-1416110.94%
UBER190719C000350002019-07-15 9:56AM EDT35.009.249.009.300.00-568100.00%
UBER190719C000360002019-07-11 1:12PM EDT36.007.508.008.200.00-184109.77%
UBER190719C000370002019-07-15 10:41AM EDT37.007.407.107.300.00-159397.27%
UBER190719C000380002019-07-16 12:19PM EDT38.006.106.006.30+0.10+1.67%4116768.75%
UBER190719C000390002019-07-16 11:53AM EDT39.005.605.105.30+0.50+9.80%2730772.66%
UBER190719C000395002019-07-16 12:19PM EDT39.504.604.604.80-0.10-2.13%338066.80%
UBER190719C000400002019-07-16 3:33PM EDT40.004.234.104.30-0.17-3.86%331,41860.55%
UBER190719C000405002019-07-16 1:40PM EDT40.503.903.603.80+0.30+8.33%33654.49%
UBER190719C000410002019-07-16 3:35PM EDT41.003.203.103.30-0.30-8.57%9075261.33%
UBER190719C000415002019-07-16 12:17PM EDT41.502.702.602.80-0.05-1.82%965953.91%
UBER190719C000420002019-07-16 3:39PM EDT42.002.252.152.35-0.30-11.76%1382,50350.98%
UBER190719C000425002019-07-16 2:04PM EDT42.501.801.751.85-0.30-14.29%6135042.97%
UBER190719C000430002019-07-16 2:38PM EDT43.001.301.301.45-0.35-21.21%3474,15041.41%
UBER190719C000435002019-07-16 3:59PM EDT43.500.950.900.95-0.30-24.00%26388431.84%
UBER190719C000440002019-07-16 3:59PM EDT44.000.600.600.65-0.30-33.33%7954,58431.64%
UBER190719C000445002019-07-16 3:59PM EDT44.500.400.350.45-0.20-33.33%1,2901,82233.40%
UBER190719C000450002019-07-16 3:58PM EDT45.000.210.200.25-0.19-47.50%3,13312,06031.45%
UBER190719C000455002019-07-16 3:57PM EDT45.500.130.100.15-0.12-48.00%5981,75632.23%
UBER190719C000460002019-07-16 3:55PM EDT46.000.060.050.10-0.09-60.00%3022,15634.38%
UBER190719C000465002019-07-16 12:56PM EDT46.500.040.000.05-0.06-60.00%151,82933.99%
UBER190719C000470002019-07-16 1:18PM EDT47.000.030.000.05-0.02-40.00%275,43439.06%
UBER190719C000475002019-07-11 11:37AM EDT47.500.050.000.050.00-129544.14%
UBER190719C000480002019-07-16 2:44PM EDT48.000.010.000.05-0.01-50.00%281,47748.83%
UBER190719C000485002019-07-15 11:01AM EDT48.500.020.000.050.00-51,65953.91%
UBER190719C000490002019-07-15 9:33AM EDT49.000.040.000.050.00-760951.56%
UBER190719C000500002019-07-16 11:06AM EDT50.000.030.000.05+0.02+200.00%43,17659.38%
UBER190719C000510002019-07-11 1:19PM EDT51.000.030.000.050.00-94567.19%
UBER190719C000520002019-07-08 2:52PM EDT52.000.010.000.050.00-25575.00%
UBER190719C000550002019-07-12 9:40AM EDT55.000.010.000.050.00-12,39196.09%
UBER190719C000600002019-07-09 10:33AM EDT60.000.020.000.050.00-10681128.13%
UBER190719C000650002019-06-28 9:54AM EDT65.000.030.000.050.00-2434154.69%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER190719P000210002019-06-18 3:05PM EDT21.000.010.000.000.00-12050.00%
UBER190719P000230002019-05-30 3:52PM EDT23.000.050.000.050.00-45262.50%
UBER190719P000240002019-06-07 11:04AM EDT24.000.10-0.050.00--4268.75%
UBER190719P000250002019-06-07 3:02PM EDT25.000.020.000.050.00-135231.25%
UBER190719P000260002019-06-11 3:54PM EDT26.000.030.000.050.00-27215.63%
UBER190719P000270002019-07-09 10:33AM EDT27.000.010.000.000.00-101450.00%
UBER190719P000280002019-06-28 9:40AM EDT28.000.030.000.000.00-18250.00%
UBER190719P000290002019-06-26 10:06AM EDT29.000.020.000.000.00-16450.00%
UBER190719P000300002019-07-09 3:37PM EDT30.000.030.000.000.00-181450.00%
UBER190719P000310002019-06-24 9:46AM EDT31.000.020.000.050.00-252150.00%
UBER190719P000320002019-06-26 10:06AM EDT32.000.050.000.050.00-1140137.50%
UBER190719P000330002019-07-08 10:37AM EDT33.000.030.000.050.00-1438126.56%
UBER190719P000340002019-07-08 10:37AM EDT34.000.030.000.050.00-1796114.84%
UBER190719P000350002019-07-15 9:30AM EDT35.000.010.000.050.00-31,410103.13%
UBER190719P000360002019-07-11 1:58PM EDT36.000.020.000.050.00-531892.19%
UBER190719P000370002019-07-16 9:45AM EDT37.000.030.000.05+0.01+50.00%740681.25%
UBER190719P000380002019-07-16 9:40AM EDT38.000.010.000.050.00-357871.09%
UBER190719P000390002019-07-12 11:48AM EDT39.000.030.000.050.00-1976160.16%
UBER190719P000395002019-07-11 2:14PM EDT39.500.060.000.050.00-37754.69%
UBER190719P000400002019-07-16 10:47AM EDT40.000.020.000.05-0.03-60.00%741,80650.00%
UBER190719P000405002019-07-16 9:30AM EDT40.500.050.000.050.00-111550.78%
UBER190719P000410002019-07-16 11:21AM EDT41.000.020.000.05-0.01-33.33%23,90144.92%
UBER190719P000415002019-07-15 3:56PM EDT41.500.030.000.050.00-3164,95139.06%
UBER190719P000420002019-07-16 3:54PM EDT42.000.050.000.10-0.04-44.44%392,66639.45%
UBER190719P000425002019-07-16 12:24PM EDT42.500.100.050.100.00-3942032.42%
UBER190719P000430002019-07-16 3:34PM EDT43.000.150.100.200.00-1463,01033.20%
UBER190719P000435002019-07-16 3:57PM EDT43.500.280.250.30+0.03+12.00%18589230.57%
UBER190719P000440002019-07-16 3:58PM EDT44.000.420.450.50+0.02+5.00%2922,97430.57%
UBER190719P000445002019-07-16 3:54PM EDT44.500.710.700.75+0.06+9.23%33846829.49%
UBER190719P000450002019-07-16 3:45PM EDT45.001.001.051.05+0.10+11.11%786,77626.76%
UBER190719P000455002019-07-16 1:55PM EDT45.501.301.301.60-0.15-10.34%3450338.28%
UBER190719P000460002019-07-16 3:58PM EDT46.001.861.852.00-0.06-3.12%9050737.31%
UBER190719P000465002019-07-16 12:30PM EDT46.502.302.302.40+0.25+12.20%9819830.47%
UBER190719P000470002019-07-16 1:03PM EDT47.002.652.802.90-0.05-1.85%12533135.16%
UBER190719P000475002019-07-16 11:53AM EDT47.503.003.303.50-0.10-3.23%274455.47%
UBER190719P000480002019-07-15 10:41AM EDT48.003.603.804.000.00-1120661.13%
UBER190719P000485002019-07-16 11:53AM EDT48.503.904.304.50-0.40-9.30%4410066.41%
UBER190719P000490002019-07-16 12:12PM EDT49.004.704.805.00+0.10+2.17%1423653.13%
UBER190719P000500002019-07-16 11:53AM EDT50.005.405.806.00-0.40-6.90%3122861.72%
UBER190719P000510002019-07-16 11:53AM EDT51.006.406.707.00-0.60-8.57%71091.41%
UBER190719P000520002019-07-16 2:14PM EDT52.007.807.808.00+1.30+20.00%16377.34%
UBER190719P000550002019-07-03 11:53AM EDT55.0010.9610.8011.000.00-3498.44%