Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240920C00025000 | 2024-09-12 11:36AM EDT | 25.00 | 43.55 | 45.15 | 48.35 | 0.00 | - | 21 | 27 | 693.36% |
| UBER240920C00027500 | 2024-09-09 2:34PM EDT | 27.50 | 42.77 | 43.85 | 45.30 | 0.00 | - | 9 | 31 | 418.75% |
| UBER240920C00030000 | 2024-08-29 12:26PM EDT | 30.00 | 43.35 | 41.65 | 42.35 | 0.00 | - | 7 | 17 | 356.25% |
| UBER240920C00032500 | 2024-09-11 11:38AM EDT | 32.50 | 35.53 | 39.25 | 40.15 | 0.00 | - | 2 | 2 | 382.81% |
| UBER240920C00035000 | 2024-09-09 3:45PM EDT | 35.00 | 34.83 | 36.65 | 37.25 | 0.00 | - | 76 | 95 | 277.34% |
| UBER240920C00037500 | 2024-09-12 3:49PM EDT | 37.50 | 30.88 | 34.20 | 34.90 | 0.00 | - | 1 | 31 | 287.50% |
| UBER240920C00040000 | 2024-09-11 10:57AM EDT | 40.00 | 27.58 | 31.95 | 32.50 | 0.00 | - | 14 | 389 | 297.27% |
| UBER240920C00042500 | 2024-09-12 3:06PM EDT | 42.50 | 25.96 | 29.40 | 29.65 | 0.00 | - | 45 | 555 | 232.03% |
| UBER240920C00045000 | 2024-09-11 9:59AM EDT | 45.00 | 23.50 | 26.65 | 27.50 | 0.00 | - | 1 | 395 | 220.31% |
| UBER240920C00047500 | 2024-09-16 9:41AM EDT | 47.50 | 24.35 | 23.60 | 24.35 | -0.33 | -1.34% | 1 | 132 | 0.00% |
| UBER240920C00050000 | 2024-09-13 1:50PM EDT | 50.00 | 21.76 | 21.90 | 22.30 | 0.00 | - | 22 | 568 | 181.25% |
| UBER240920C00052500 | 2024-09-13 12:30PM EDT | 52.50 | 19.15 | 19.35 | 19.40 | 0.00 | - | 2 | 833 | 50.00% |
| UBER240920C00055000 | 2024-09-13 3:39PM EDT | 55.00 | 17.46 | 16.70 | 17.00 | 0.00 | - | 3 | 1,007 | 125.59% |
| UBER240920C00057500 | 2024-09-13 3:31PM EDT | 57.50 | 14.75 | 14.25 | 14.35 | 0.00 | - | 6 | 1,311 | 0.00% |
| UBER240920C00059000 | 2024-09-13 9:32AM EDT | 59.00 | 13.06 | 12.70 | 13.50 | 0.00 | - | - | 50 | 109.77% |
| UBER240920C00060000 | 2024-09-16 9:32AM EDT | 60.00 | 11.95 | 11.70 | 12.20 | -0.55 | -4.40% | 6 | 8,859 | 82.42% |
| UBER240920C00061000 | 2024-09-10 12:53PM EDT | 61.00 | 7.90 | 10.70 | 11.40 | 0.00 | - | 2 | 3 | 89.45% |
| UBER240920C00062000 | 2024-09-13 12:40PM EDT | 62.00 | 9.71 | 9.80 | 10.30 | 0.00 | - | 8 | 22 | 82.42% |
| UBER240920C00062500 | 2024-09-13 1:19PM EDT | 62.50 | 9.50 | 9.30 | 9.45 | 0.00 | - | 11 | 5,954 | 66.41% |
| UBER240920C00063000 | 2024-09-13 3:11PM EDT | 63.00 | 8.80 | 8.75 | 9.50 | 0.00 | - | 8 | 8 | 81.84% |
| UBER240920C00064000 | 2024-09-13 1:31PM EDT | 64.00 | 7.85 | 7.75 | 7.95 | 0.00 | - | 2 | 26 | 57.03% |
| UBER240920C00065000 | 2024-09-16 9:42AM EDT | 65.00 | 6.85 | 7.05 | 7.55 | -0.82 | -10.69% | 10 | 3,403 | 77.93% |
| UBER240920C00066000 | 2024-09-13 9:32AM EDT | 66.00 | 6.35 | 6.05 | 6.25 | 0.00 | - | 47 | 124 | 60.74% |
| UBER240920C00067000 | 2024-09-13 3:58PM EDT | 67.00 | 5.79 | 4.85 | 5.05 | 0.00 | - | 17 | 111 | 46.48% |
| UBER240920C00067500 | 2024-09-13 3:53PM EDT | 67.50 | 4.50 | 4.40 | 5.05 | -0.75 | -14.29% | 20 | 11,930 | 52.93% |
| UBER240920C00068000 | 2024-09-16 9:39AM EDT | 68.00 | 4.08 | 4.15 | 4.50 | -0.42 | -9.33% | 1 | 332 | 53.42% |
| UBER240920C00069000 | 2024-09-16 9:39AM EDT | 69.00 | 3.23 | 3.10 | 3.25 | -0.42 | -11.51% | 7 | 631 | 41.16% |
| UBER240920C00070000 | 2024-09-16 9:36AM EDT | 70.00 | 2.67 | 2.53 | 2.77 | -0.38 | -12.46% | 19 | 7,859 | 50.34% |
| UBER240920C00071000 | 2024-09-16 9:36AM EDT | 71.00 | 1.73 | 1.82 | 1.93 | -0.64 | -27.00% | 29 | 1,784 | 43.51% |
| UBER240920C00072000 | 2024-09-16 9:43AM EDT | 72.00 | 1.25 | 1.29 | 1.43 | -0.42 | -25.15% | 56 | 4,555 | 44.43% |
| UBER240920C00072500 | 2024-09-16 9:41AM EDT | 72.50 | 1.02 | 1.01 | 1.10 | -0.39 | -27.66% | 55 | 9,341 | 41.26% |
| UBER240920C00073000 | 2024-09-16 9:44AM EDT | 73.00 | 0.85 | 0.87 | 0.94 | -0.35 | -29.17% | 531 | 2,249 | 42.38% |
| UBER240920C00074000 | 2024-09-16 9:44AM EDT | 74.00 | 0.57 | 0.49 | 0.57 | -0.20 | -27.03% | 141 | 3,117 | 40.53% |
| UBER240920C00075000 | 2024-09-16 9:45AM EDT | 75.00 | 0.35 | 0.32 | 0.35 | -0.16 | -33.33% | 259 | 17,785 | 40.43% |
| UBER240920C00076000 | 2024-09-16 9:43AM EDT | 76.00 | 0.18 | 0.18 | 0.22 | -0.14 | -43.75% | 67 | 1,826 | 41.31% |
| UBER240920C00077000 | 2024-09-16 9:43AM EDT | 77.00 | 0.12 | 0.10 | 0.12 | -0.06 | -25.00% | 2 | 890 | 40.92% |
| UBER240920C00077500 | 2024-09-16 9:42AM EDT | 77.50 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 50 | 6,762 | 41.99% |
| UBER240920C00078000 | 2024-09-16 9:43AM EDT | 78.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 41 | 7,080 | 42.77% |
| UBER240920C00079000 | 2024-09-16 9:39AM EDT | 79.00 | 0.04 | 0.02 | 0.06 | -0.01 | -16.67% | 2 | 538 | 45.31% |
| UBER240920C00080000 | 2024-09-16 9:30AM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 198 | 12,845 | 46.88% |
| UBER240920C00081000 | 2024-09-13 9:50AM EDT | 81.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 100 | 307 | 63.67% |
| UBER240920C00082000 | 2024-09-13 1:25PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 39 | 143 | 50.39% |
| UBER240920C00082500 | 2024-09-13 11:50AM EDT | 82.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 14 | 1,726 | 68.75% |
| UBER240920C00083000 | 2024-09-13 1:25PM EDT | 83.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 5 | 194 | 64.84% |
| UBER240920C00085000 | 2024-09-16 9:30AM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 5,268 | 59.38% |
| UBER240920C00087500 | 2024-09-13 10:48AM EDT | 87.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 332 | 1,727 | 71.09% |
| UBER240920C00090000 | 2024-09-13 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 2,021 | 76.56% |
| UBER240920C00095000 | 2024-09-13 10:39AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,393 | 84.38% |
| UBER240920C00100000 | 2024-09-13 9:38AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,831 | 96.88% |
| UBER240920C00105000 | 2024-09-16 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 1,503 | 156.25% |
| UBER240920C00110000 | 2024-09-13 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2,496 | 145.31% |
| UBER240920C00115000 | 2024-08-06 2:18PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,918 | 131.25% |
| UBER240920C00120000 | 2024-09-06 11:47AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,319 | 143.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240920P00025000 | 2024-08-05 10:17AM EDT | 25.00 | 0.68 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 331.25% |
| UBER240920P00027500 | 2024-08-06 1:14PM EDT | 27.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,561 | 325.00% |
| UBER240920P00030000 | 2024-09-09 10:01AM EDT | 30.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 726 | 350.00% |
| UBER240920P00032500 | 2024-08-20 2:53PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,213 | 240.63% |
| UBER240920P00035000 | 2024-08-20 2:53PM EDT | 35.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 1,140 | 292.97% |
| UBER240920P00037500 | 2024-08-20 2:53PM EDT | 37.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 862 | 267.19% |
| UBER240920P00040000 | 2024-09-05 3:41PM EDT | 40.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 60 | 911 | 243.36% |
| UBER240920P00042500 | 2024-09-11 1:37PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,220 | 50.00% |
| UBER240920P00045000 | 2024-09-03 1:31PM EDT | 45.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 5,467 | 199.22% |
| UBER240920P00047500 | 2024-09-13 11:03AM EDT | 47.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 346 | 178.91% |
| UBER240920P00050000 | 2024-09-12 10:27AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,029 | 109.38% |
| UBER240920P00052500 | 2024-09-10 12:21PM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,989 | 106.25% |
| UBER240920P00055000 | 2024-09-16 9:35AM EDT | 55.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 7,309 | 87.50% |
| UBER240920P00057000 | 2024-09-13 2:32PM EDT | 57.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | - | 36 | 111.33% |
| UBER240920P00057500 | 2024-09-13 3:57PM EDT | 57.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 81 | 5,756 | 78.13% |
| UBER240920P00058000 | 2024-09-13 3:35PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 55 | 75.78% |
| UBER240920P00059000 | 2024-09-13 1:26PM EDT | 59.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | - | 7 | 98.05% |
| UBER240920P00060000 | 2024-09-13 2:47PM EDT | 60.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 48 | 7,248 | 73.05% |
| UBER240920P00061000 | 2024-09-13 3:41PM EDT | 61.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 8 | 25 | 68.75% |
| UBER240920P00062000 | 2024-09-13 3:47PM EDT | 62.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 46 | 104 | 64.06% |
| UBER240920P00062500 | 2024-09-13 3:59PM EDT | 62.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 24 | 13,127 | 59.77% |
| UBER240920P00063000 | 2024-09-13 2:44PM EDT | 63.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 6 | 222 | 73.24% |
| UBER240920P00064000 | 2024-09-13 3:50PM EDT | 64.00 | 0.07 | 0.03 | 0.30 | 0.00 | - | 48 | 850 | 67.19% |
| UBER240920P00065000 | 2024-09-13 3:59PM EDT | 65.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 635 | 9,030 | 52.54% |
| UBER240920P00066000 | 2024-09-13 3:54PM EDT | 66.00 | 0.12 | 0.11 | 0.13 | +0.01 | +10.00% | 3 | 3,047 | 50.00% |
| UBER240920P00067000 | 2024-09-13 3:54PM EDT | 67.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1,183 | 1,600 | 46.88% |
| UBER240920P00067500 | 2024-09-13 3:59PM EDT | 67.50 | 0.16 | 0.19 | 0.22 | 0.00 | - | 135 | 8,603 | 45.70% |
| UBER240920P00068000 | 2024-09-16 9:30AM EDT | 68.00 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 12 | 5,659 | 44.63% |
| UBER240920P00069000 | 2024-09-16 9:35AM EDT | 69.00 | 0.34 | 0.36 | 0.41 | +0.04 | +13.33% | 36 | 2,334 | 42.68% |
| UBER240920P00070000 | 2024-09-16 9:45AM EDT | 70.00 | 0.58 | 0.62 | 0.68 | +0.10 | +18.52% | 48 | 7,944 | 43.07% |
| UBER240920P00071000 | 2024-09-16 9:44AM EDT | 71.00 | 0.82 | 0.96 | 1.02 | +0.10 | +11.11% | 89 | 2,906 | 42.43% |
| UBER240920P00072000 | 2024-09-16 9:43AM EDT | 72.00 | 1.47 | 1.25 | 1.57 | +0.40 | +37.38% | 24 | 903 | 44.87% |
| UBER240920P00072500 | 2024-09-16 9:30AM EDT | 72.50 | 1.45 | 1.58 | 1.70 | +0.15 | +11.54% | 6 | 2,953 | 40.48% |
| UBER240920P00073000 | 2024-09-16 9:40AM EDT | 73.00 | 1.93 | 2.00 | 2.06 | +0.28 | +16.97% | 2 | 806 | 42.19% |
| UBER240920P00074000 | 2024-09-13 11:18AM EDT | 74.00 | 2.84 | 2.39 | 2.80 | 0.00 | - | 205 | 577 | 44.19% |
| UBER240920P00075000 | 2024-09-13 3:34PM EDT | 75.00 | 3.11 | 2.99 | 3.60 | 0.00 | - | 267 | 596 | 45.70% |
| UBER240920P00076000 | 2024-09-16 9:31AM EDT | 76.00 | 4.30 | 4.15 | 4.25 | +0.38 | +9.69% | 5 | 89 | 35.35% |
| UBER240920P00077000 | 2024-09-13 3:58PM EDT | 77.00 | 4.65 | 5.05 | 5.20 | 0.00 | - | 36 | 44 | 36.91% |
| UBER240920P00077500 | 2024-09-13 10:28AM EDT | 77.50 | 5.15 | 5.30 | 5.90 | 0.00 | - | 28 | 228 | 54.39% |
| UBER240920P00078000 | 2024-09-13 3:28PM EDT | 78.00 | 6.02 | 6.20 | 6.85 | 0.00 | - | 1 | 1 | 64.45% |
| UBER240920P00079000 | 2024-09-12 3:34PM EDT | 79.00 | 10.90 | 6.65 | 7.40 | 0.00 | - | 20 | 8 | 63.77% |
| UBER240920P00080000 | 2024-09-13 3:36PM EDT | 80.00 | 7.75 | 7.70 | 8.35 | 0.00 | - | 5 | 129 | 66.31% |
| UBER240920P00081000 | 2024-09-16 9:33AM EDT | 81.00 | 9.15 | 8.95 | 9.20 | -0.35 | -3.68% | 11 | 9 | 57.03% |
| UBER240920P00082000 | 2024-09-16 9:41AM EDT | 82.00 | 10.20 | 9.75 | 10.15 | -3.70 | -26.62% | 1 | 9 | 51.95% |
| UBER240920P00082500 | 2024-09-13 1:00PM EDT | 82.50 | 11.00 | 10.55 | 10.80 | 0.00 | - | 5 | 52 | 59.77% |
| UBER240920P00083000 | 2024-09-13 10:00AM EDT | 83.00 | 11.00 | 10.65 | 11.40 | 0.00 | - | 3 | 2 | 86.72% |
| UBER240920P00085000 | 2024-09-13 1:00PM EDT | 85.00 | 13.50 | 12.95 | 13.10 | 0.00 | - | 6 | 6 | 0.00% |
| UBER240920P00087500 | 2024-09-13 11:21AM EDT | 87.50 | 16.00 | 15.05 | 15.65 | 0.00 | - | 6 | 8 | 73.44% |
| UBER240920P00090000 | 2024-09-13 10:08AM EDT | 90.00 | 18.05 | 18.15 | 18.35 | 0.00 | - | 12 | 0 | 104.30% |
| UBER240920P00095000 | 2024-08-29 3:49PM EDT | 95.00 | 22.34 | 22.80 | 23.45 | 0.00 | - | 4 | 0 | 50.00% |
| UBER240920P00100000 | 2024-09-05 3:44PM EDT | 100.00 | 29.00 | 26.45 | 29.15 | 0.00 | - | 5 | 7 | 219.92% |
| UBER240920P00105000 | 2024-09-12 3:40PM EDT | 105.00 | 37.11 | 31.40 | 34.15 | 0.00 | - | 2 | 0 | 241.99% |
| UBER240920P00110000 | 2024-04-05 12:59PM EDT | 110.00 | 32.06 | 40.40 | 40.95 | 0.00 | - | 5 | 0 | 340.23% |
| UBER240920P00115000 | 2024-03-04 12:28PM EDT | 115.00 | 34.05 | 37.75 | 39.10 | 0.00 | - | 12 | 0 | 0.00% |
| UBER240920P00120000 | 2024-08-26 12:17PM EDT | 120.00 | 47.55 | 46.15 | 50.05 | 0.00 | - | - | 0 | 351.66% |
© 2024 Yahoo. All rights reserved.