UBER - Uber Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER200131C000230002020-01-07 2:20PM EST23.009.2614.4514.600.00-10294.73%
UBER200131C000240002020-01-17 12:27PM EST24.0011.0313.5013.550.00-12273.83%
UBER200131C000250002020-01-13 10:26AM EST25.008.7612.5012.650.00-23259.38%
UBER200131C000260002020-01-14 2:31PM EST26.008.8611.4511.550.00-125231.84%
UBER200131C000270002020-01-21 10:42AM EST27.0010.4010.4510.600.00-525215.63%
UBER200131C000275002020-01-09 3:19PM EST27.506.4610.0510.150.00-140213.48%
UBER200131C000280002020-01-23 10:09AM EST28.009.609.509.650.00-124201.76%
UBER200131C000285002020-01-13 12:50PM EST28.505.558.959.100.00-2328188.09%
UBER200131C000290002020-01-23 10:09AM EST29.008.658.508.650.00-1685183.59%
UBER200131C000295002020-01-22 9:58AM EST29.508.108.008.150.00-194174.61%
UBER200131C000300002020-01-23 10:44AM EST30.007.727.557.650.00-911,638167.58%
UBER200131C000305002020-01-23 3:00PM EST30.507.087.007.150.00-13299156.64%
UBER200131C000310002020-01-24 9:48AM EST31.006.506.506.650.00-13923147.85%
UBER200131C000315002020-01-23 2:10PM EST31.506.056.006.150.00-1440139.06%
UBER200131C000320002020-01-23 11:09AM EST32.005.505.455.600.00-13860126.56%
UBER200131C000325002020-01-23 2:43PM EST32.505.055.055.150.00-35576123.05%
UBER200131C000330002020-01-23 3:52PM EST33.004.504.554.650.00-96837114.16%
UBER200131C000335002020-01-23 1:14PM EST33.503.854.104.150.00-46186106.74%
UBER200131C000340002020-01-23 3:54PM EST34.003.603.603.700.00-2379499.12%
UBER200131C000345002020-01-23 12:51PM EST34.502.933.103.200.00-2121189.84%
UBER200131C000350002020-01-24 9:42AM EST35.002.702.632.69+0.08+3.05%18,18480.86%
UBER200131C000355002020-01-23 3:59PM EST35.502.192.242.280.00-17228476.27%
UBER200131C000360002020-01-24 9:41AM EST36.001.881.781.82+0.04+2.17%111,50767.77%
UBER200131C000365002020-01-24 9:37AM EST36.501.431.451.49+0.07+5.15%481264.94%
UBER200131C000370002020-01-24 9:46AM EST37.001.101.091.14-0.02-1.79%13-59.47%
UBER200131C000375002020-01-24 9:49AM EST37.500.850.880.900.00-1511,69658.89%
UBER200131C000380002020-01-24 9:50AM EST38.000.650.630.65+0.02+3.17%1292,44155.27%
UBER200131C000385002020-01-24 9:45AM EST38.500.470.460.47+0.01+2.17%237-53.61%
UBER200131C000390002020-01-24 9:39AM EST39.000.380.350.36+0.03+8.57%7576854.00%
UBER200131C000395002020-01-23 3:59PM EST39.500.240.250.270.00-33749353.81%
UBER200131C000400002020-01-23 3:49PM EST40.000.190.180.190.00-1,5882,22853.52%
UBER200131C000405002020-01-23 3:26PM EST40.500.120.130.140.00-912753.91%
UBER200131C000410002020-01-23 2:48PM EST41.000.100.090.10-0.02-16.67%114653.91%
UBER200131C000415002020-01-23 11:44AM EST41.500.070.070.080.00-2464555.47%
UBER200131C000420002020-01-23 3:31PM EST42.000.060.050.060.00---55.86%
UBER200131C000430002020-01-22 11:22AM EST43.000.05-0.040.00---60.16%
UBER200131C000440002020-01-23 2:30PM EST44.000.03-0.030.00---64.06%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBER200131P000240002020-01-16 2:00PM EST24.000.020.000.090.00-2022150.00%
UBER200131P000245002019-12-31 11:01AM EST24.500.100.000.150.00--2156.25%
UBER200131P000250002020-01-14 12:36PM EST25.000.010.000.150.00-158149.22%
UBER200131P000255002019-12-27 9:54AM EST25.500.100.000.150.00-151142.97%
UBER200131P000260002020-01-06 3:47PM EST26.000.050.000.150.00-111115136.33%
UBER200131P000265002020-01-13 1:32PM EST26.500.010.000.080.00-286117.19%
UBER200131P000270002020-01-15 12:42PM EST27.000.010.000.160.00-11197125.00%
UBER200131P000275002020-01-13 2:25PM EST27.500.020.000.150.00-355117.19%
UBER200131P000280002020-01-14 11:27AM EST28.000.030.010.150.00-1147112.50%
UBER200131P000285002020-01-16 12:44PM EST28.500.060.000.160.00-155106.25%
UBER200131P000290002020-01-22 12:06PM EST29.000.030.000.080.00-199789.06%
UBER200131P000295002020-01-21 12:23PM EST29.500.010.000.030.00-1766971.88%
UBER200131P000300002020-01-21 2:07PM EST30.000.030.000.160.00-10364988.28%
UBER200131P000305002020-01-22 10:09AM EST30.500.050.030.090.00-5021578.13%
UBER200131P000310002020-01-23 10:29AM EST31.000.040.020.170.00-36677579.30%
UBER200131P000315002020-01-23 10:15AM EST31.500.030.020.03+0.01+50.00%40528957.03%
UBER200131P000320002020-01-23 2:28PM EST32.000.020.010.030.00-22271350.00%
UBER200131P000325002020-01-22 3:24PM EST32.500.040.030.040.00-6052550.00%
UBER200131P000330002020-01-23 2:11PM EST33.000.030.030.040.00-105,20246.09%
UBER200131P000335002020-01-23 2:48PM EST33.500.040.040.050.00-6923442.77%
UBER200131P000340002020-01-23 2:25PM EST34.000.070.060.070.00-1,15063240.23%
UBER200131P000345002020-01-24 9:49AM EST34.500.100.080.09-0.01-9.09%193836.91%
UBER200131P000350002020-01-24 9:48AM EST35.000.120.120.13-0.03-20.00%632734.57%
UBER200131P000355002020-01-24 9:48AM EST35.500.190.190.20-0.03-13.64%712532.81%
UBER200131P000360002020-01-24 9:51AM EST36.000.280.260.28-0.02-6.67%561,70629.69%
UBER200131P000365002020-01-23 3:59PM EST36.500.450.390.420.00-18968927.54%
UBER200131P000370002020-01-23 3:58PM EST37.000.630.570.600.00---24.22%
UBER200131P000375002020-01-24 9:39AM EST37.500.780.800.82-0.10-11.36%335817.97%
UBER200131P000380002020-01-24 9:43AM EST38.001.081.071.09-0.10-8.47%21770.00%
UBER200131P000385002020-01-23 3:53PM EST38.501.491.421.450.00---0.00%
UBER200131P000390002020-01-23 3:59PM EST39.001.881.771.820.00-37680.00%
UBER200131P000395002020-01-23 3:08PM EST39.502.222.172.210.00-2530.00%
UBER200131P000400002020-01-23 3:23PM EST40.002.782.642.680.00-2700.00%
UBER200131P000405002020-01-23 3:41PM EST40.503.153.103.200.00---0.00%
UBER200131P000415002020-01-22 9:42AM EST41.504.203.954.050.00---0.00%