Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116C00022500 | 2024-06-17 11:26AM EDT | 22.50 | 50.54 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| UBER260116C00025000 | 2024-06-17 11:26AM EDT | 25.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| UBER260116C00027500 | 2024-04-08 12:57PM EDT | 27.50 | 50.59 | 39.50 | 44.35 | 0.00 | - | 1 | 6 | 62.50% |
| UBER260116C00030000 | 2024-05-28 11:19AM EDT | 30.00 | 37.01 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| UBER260116C00032500 | 2024-05-08 3:36PM EDT | 32.50 | 37.65 | 38.05 | 42.70 | 0.00 | - | 1 | 22 | 61.04% |
| UBER260116C00035000 | 2024-06-14 11:48AM EDT | 35.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| UBER260116C00037500 | 2024-06-04 2:03PM EDT | 37.50 | 31.07 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| UBER260116C00040000 | 2024-06-18 9:33AM EDT | 40.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| UBER260116C00042500 | 2024-06-21 10:07AM EDT | 42.50 | 33.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,840 | 0.00% |
| UBER260116C00045000 | 2024-06-07 11:41AM EDT | 45.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,397 | 0.00% |
| UBER260116C00047500 | 2024-06-05 11:53AM EDT | 47.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 575 | 0.00% |
| UBER260116C00050000 | 2024-06-21 10:42AM EDT | 50.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| UBER260116C00052500 | 2024-05-20 10:17AM EDT | 52.50 | 22.70 | 26.10 | 26.65 | 0.00 | - | 1 | 354 | 54.14% |
| UBER260116C00055000 | 2024-06-14 3:16PM EDT | 55.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 501 | 0.00% |
| UBER260116C00057500 | 2024-06-14 11:47AM EDT | 57.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| UBER260116C00060000 | 2024-06-21 2:46PM EDT | 60.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 446 | 0.00% |
| UBER260116C00062500 | 2024-06-12 9:30AM EDT | 62.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 0.00% |
| UBER260116C00065000 | 2024-06-21 3:51PM EDT | 65.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,637 | 0.00% |
| UBER260116C00067500 | 2024-06-18 10:18AM EDT | 67.50 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,282 | 0.00% |
| UBER260116C00070000 | 2024-06-21 12:08PM EDT | 70.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 2,255 | 0.00% |
| UBER260116C00072500 | 2024-06-21 3:54PM EDT | 72.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 211 | 0.78% |
| UBER260116C00075000 | 2024-06-20 3:31PM EDT | 75.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 1.56% |
| UBER260116C00077500 | 2024-06-12 10:37AM EDT | 77.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| UBER260116C00080000 | 2024-06-21 3:08PM EDT | 80.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 18 | 3,923 | 3.13% |
| UBER260116C00082500 | 2024-06-11 12:58PM EDT | 82.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 31 | 143 | 3.13% |
| UBER260116C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,270 | 3.13% |
| UBER260116C00087500 | 2024-05-28 10:03AM EDT | 87.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 323 | 3.13% |
| UBER260116C00090000 | 2024-06-21 11:16AM EDT | 90.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,467 | 3.13% |
| UBER260116C00095000 | 2024-06-18 9:41AM EDT | 95.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 6 | 1,331 | 6.25% |
| UBER260116C00100000 | 2024-06-20 10:18AM EDT | 100.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,415 | 6.25% |
| UBER260116C00105000 | 2024-06-17 11:52AM EDT | 105.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 6.25% |
| UBER260116C00110000 | 2024-06-17 12:04PM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 6.25% |
| UBER260116C00115000 | 2024-06-17 12:56PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 6.25% |
| UBER260116C00120000 | 2024-06-21 11:30AM EDT | 120.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 10 | 1,793 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116P00022500 | 2024-06-18 3:04PM EDT | 22.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 461 | 25.00% |
| UBER260116P00025000 | 2024-06-21 12:20PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| UBER260116P00027500 | 2024-06-20 3:17PM EDT | 27.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| UBER260116P00030000 | 2024-06-20 3:18PM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 1,018 | 12.50% |
| UBER260116P00032500 | 2024-06-20 3:14PM EDT | 32.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 12.50% |
| UBER260116P00035000 | 2024-06-20 3:15PM EDT | 35.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 979 | 12.50% |
| UBER260116P00037500 | 2024-06-21 12:54PM EDT | 37.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 70 | 1,091 | 12.50% |
| UBER260116P00040000 | 2024-06-20 3:16PM EDT | 40.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 202 | 464 | 12.50% |
| UBER260116P00042500 | 2024-06-12 3:14PM EDT | 42.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 6.25% |
| UBER260116P00045000 | 2024-06-18 10:33AM EDT | 45.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 2,273 | 6.25% |
| UBER260116P00047500 | 2024-06-18 12:48PM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 6.25% |
| UBER260116P00050000 | 2024-06-18 12:57PM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,700 | 4,913 | 6.25% |
| UBER260116P00052500 | 2024-06-20 12:48PM EDT | 52.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 100 | 566 | 6.25% |
| UBER260116P00055000 | 2024-06-20 2:05PM EDT | 55.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8,001 | 3.13% |
| UBER260116P00057500 | 2024-06-18 11:51AM EDT | 57.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 980 | 3.13% |
| UBER260116P00060000 | 2024-06-20 9:50AM EDT | 60.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2,736 | 3.13% |
| UBER260116P00062500 | 2024-06-21 11:16AM EDT | 62.50 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 928 | 1.56% |
| UBER260116P00065000 | 2024-06-14 3:37PM EDT | 65.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 1.56% |
| UBER260116P00067500 | 2024-05-21 11:18AM EDT | 67.50 | 12.40 | 9.85 | 10.50 | 0.00 | - | 2 | 398 | 34.38% |
| UBER260116P00070000 | 2024-06-17 10:16AM EDT | 70.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,826 | 0.01% |
| UBER260116P00072500 | 2024-06-06 3:20PM EDT | 72.50 | 12.87 | 0.00 | 0.00 | 0.00 | - | 3 | 627 | 0.00% |
| UBER260116P00075000 | 2024-06-11 12:21PM EDT | 75.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 0.00% |
| UBER260116P00077500 | 2024-06-12 2:39PM EDT | 77.50 | 14.09 | 0.00 | 0.00 | 0.00 | - | 3 | 399 | 0.00% |
| UBER260116P00080000 | 2024-05-09 11:19AM EDT | 80.00 | 18.50 | 16.15 | 17.20 | 0.00 | - | 10 | 204 | 31.00% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 82.50 | 18.17 | 20.40 | 21.45 | 0.00 | - | 150 | 260 | 38.12% |
| UBER260116P00085000 | 2024-06-12 11:41AM EDT | 85.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 0.00% |
| UBER260116P00087500 | 2024-04-16 11:52AM EDT | 87.50 | 21.05 | 23.70 | 24.95 | 0.00 | - | 3 | 6 | 37.53% |
| UBER260116P00090000 | 2024-06-11 12:58PM EDT | 90.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 101 | 0.00% |
| UBER260116P00095000 | 2024-05-31 1:00PM EDT | 95.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 5 | 464 | 0.00% |
| UBER260116P00100000 | 2024-06-17 3:41PM EDT | 100.00 | 31.14 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| UBER260116P00105000 | 2024-03-14 11:40AM EDT | 105.00 | 31.25 | 30.80 | 33.25 | 0.00 | - | 2 | 4 | 0.00% |
| UBER260116P00110000 | 2024-03-14 2:30PM EDT | 110.00 | 34.95 | 36.50 | 37.65 | 0.00 | - | 13 | 20 | 0.00% |
| UBER260116P00115000 | 2024-05-08 11:32AM EDT | 115.00 | 50.50 | 45.00 | 46.25 | 0.00 | - | 1 | 0 | 28.97% |
| UBER260116P00120000 | 2024-05-15 2:56PM EDT | 120.00 | 53.20 | 48.90 | 52.30 | 0.00 | - | 100 | 45 | 36.07% |
© 2024 Yahoo. All rights reserved.