Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 0.00% |
| UBER251219C00040000 | 2024-06-10 12:45PM EDT | 40.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| UBER251219C00042500 | 2024-05-08 10:54AM EDT | 42.50 | 28.94 | 30.55 | 34.30 | 0.00 | - | 7 | 25 | 56.01% |
| UBER251219C00045000 | 2024-06-13 10:11AM EDT | 45.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 15 | 238 | 0.00% |
| UBER251219C00047500 | 2024-06-17 2:20PM EDT | 47.50 | 28.79 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| UBER251219C00050000 | 2024-06-13 9:50AM EDT | 50.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 0.00% |
| UBER251219C00055000 | 2024-06-21 3:27PM EDT | 55.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| UBER251219C00060000 | 2024-06-18 10:45AM EDT | 60.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 0.00% |
| UBER251219C00062500 | 2024-06-21 1:01PM EDT | 62.50 | 19.54 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| UBER251219C00065000 | 2024-06-13 10:48AM EDT | 65.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| UBER251219C00067500 | 2024-06-13 3:35PM EDT | 67.50 | 18.41 | 0.00 | 0.00 | 0.00 | - | 10 | 491 | 0.00% |
| UBER251219C00070000 | 2024-06-17 12:27PM EDT | 70.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| UBER251219C00072500 | 2024-06-14 9:30AM EDT | 72.50 | 15.08 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.78% |
| UBER251219C00075000 | 2024-06-21 10:06AM EDT | 75.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 1.56% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 77.50 | 17.15 | 10.30 | 10.95 | 0.00 | - | 3 | 46 | 40.45% |
| UBER251219C00080000 | 2024-06-20 12:39PM EDT | 80.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 3.13% |
| UBER251219C00082500 | 2024-05-22 11:40AM EDT | 82.50 | 8.75 | 10.75 | 11.15 | 0.00 | - | 1 | 238 | 45.49% |
| UBER251219C00085000 | 2024-06-21 12:53PM EDT | 85.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 3.13% |
| UBER251219C00087500 | 2024-05-30 10:00AM EDT | 87.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| UBER251219C00090000 | 2024-06-12 9:58AM EDT | 90.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 6.25% |
| UBER251219C00095000 | 2024-06-13 1:43PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 6.25% |
| UBER251219C00100000 | 2024-06-21 3:19PM EDT | 100.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 6.25% |
| UBER251219C00105000 | 2024-06-14 10:50AM EDT | 105.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 6.25% |
| UBER251219C00110000 | 2024-05-30 12:33PM EDT | 110.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 6.25% |
| UBER251219C00115000 | 2024-06-14 1:29PM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,444 | 6.25% |
| UBER251219C00120000 | 2024-06-21 2:09PM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219P00032500 | 2024-06-14 12:07PM EDT | 32.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 12.50% |
| UBER251219P00035000 | 2024-06-21 2:26PM EDT | 35.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| UBER251219P00037500 | 2024-06-21 2:26PM EDT | 37.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| UBER251219P00040000 | 2024-06-21 2:27PM EDT | 40.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| UBER251219P00042500 | 2024-06-21 2:28PM EDT | 42.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| UBER251219P00045000 | 2024-06-11 2:14PM EDT | 45.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 6.25% |
| UBER251219P00047500 | 2024-04-23 10:10AM EDT | 47.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| UBER251219P00050000 | 2024-06-11 12:02PM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 270 | 6.25% |
| UBER251219P00055000 | 2024-06-17 10:28AM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 6.25% |
| UBER251219P00057500 | 2024-06-18 3:58PM EDT | 57.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| UBER251219P00060000 | 2024-06-13 3:59PM EDT | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 3.13% |
| UBER251219P00062500 | 2024-06-03 1:18PM EDT | 62.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| UBER251219P00065000 | 2024-06-10 3:07PM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 1.56% |
| UBER251219P00067500 | 2024-06-11 1:03PM EDT | 67.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.78% |
| UBER251219P00070000 | 2024-06-12 12:53PM EDT | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 0.03% |
| UBER251219P00072500 | 2024-05-09 9:47AM EDT | 72.50 | 13.71 | 11.85 | 13.00 | 0.00 | - | 10 | 22 | 34.04% |
| UBER251219P00075000 | 2024-06-11 12:47PM EDT | 75.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| UBER251219P00077500 | 2024-06-11 12:21PM EDT | 77.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| UBER251219P00080000 | 2024-06-18 9:53AM EDT | 80.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 19 | 1,055 | 0.00% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 82.50 | 18.40 | 20.50 | 21.40 | 0.00 | - | 57 | 162 | 39.00% |
| UBER251219P00085000 | 2024-05-30 12:51PM EDT | 85.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| UBER251219P00087500 | 2024-04-19 12:44PM EDT | 87.50 | 23.90 | 23.70 | 24.85 | 0.00 | - | 5 | 10 | 38.24% |
| UBER251219P00090000 | 2024-05-17 12:19PM EDT | 90.00 | 26.85 | 23.25 | 23.65 | 0.00 | - | 10 | 41 | 28.21% |
| UBER251219P00095000 | 2024-05-20 11:46AM EDT | 95.00 | 31.40 | 26.90 | 27.35 | 0.00 | - | 1 | 59 | 26.34% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 100.00 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 105.00 | 31.10 | 36.35 | 37.45 | 0.00 | - | 1 | 2 | 31.68% |
© 2024 Yahoo. All rights reserved.