Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 44.75 | 48.35 | 0.00 | - | 21 | 27 | 393.75% |
| UBER240920C00027500 | 2024-09-09 2:34PM EDT | 27.50 | 42.77 | 42.00 | 44.75 | 0.00 | - | 9 | 31 | 596.48% |
| UBER240920C00030000 | 2024-08-29 12:26PM EDT | 30.00 | 43.35 | 39.95 | 43.30 | 0.00 | - | 7 | 17 | 386.72% |
| UBER240920C00032500 | 2024-09-11 11:38AM EDT | 32.50 | 35.53 | 37.45 | 40.95 | 0.00 | - | 2 | 2 | 384.38% |
| UBER240920C00035000 | 2024-09-09 3:45PM EDT | 35.00 | 34.83 | 36.25 | 36.90 | 0.00 | - | 76 | 95 | 295.31% |
| UBER240920C00037500 | 2024-09-12 3:49PM EDT | 37.50 | 30.88 | 33.35 | 34.30 | 0.00 | - | 1 | 31 | 346.88% |
| UBER240920C00040000 | 2024-09-11 10:57AM EDT | 40.00 | 27.58 | 31.00 | 31.85 | 0.00 | - | 14 | 389 | 326.56% |
| UBER240920C00042500 | 2024-09-16 11:36AM EDT | 42.50 | 29.50 | 28.25 | 29.60 | +3.54 | +13.64% | 120 | 555 | 334.77% |
| UBER240920C00045000 | 2024-09-11 9:59AM EDT | 45.00 | 23.50 | 25.80 | 27.40 | 0.00 | - | 1 | 395 | 210.16% |
| UBER240920C00047500 | 2024-09-16 9:41AM EDT | 47.50 | 24.35 | 23.00 | 25.45 | -0.33 | -1.34% | 1 | 132 | 220.70% |
| UBER240920C00050000 | 2024-09-16 1:06PM EDT | 50.00 | 21.80 | 21.50 | 21.65 | +0.04 | +0.18% | 15 | 568 | 158.59% |
| UBER240920C00052500 | 2024-09-16 10:46AM EDT | 52.50 | 19.31 | 19.00 | 20.55 | +0.16 | +0.84% | 113 | 833 | 235.55% |
| UBER240920C00055000 | 2024-09-16 3:06PM EDT | 55.00 | 16.69 | 16.35 | 16.65 | -0.77 | -4.41% | 27 | 1,007 | 139.45% |
| UBER240920C00057500 | 2024-09-16 11:35AM EDT | 57.50 | 14.20 | 14.00 | 15.55 | -0.55 | -3.73% | 3 | 1,311 | 181.35% |
| UBER240920C00059000 | 2024-09-13 9:32AM EDT | 59.00 | 13.06 | 11.30 | 12.75 | 0.00 | - | - | 50 | 120.90% |
| UBER240920C00060000 | 2024-09-16 2:19PM EDT | 60.00 | 11.80 | 11.50 | 11.70 | -0.70 | -5.60% | 49 | 8,859 | 91.02% |
| UBER240920C00061000 | 2024-09-16 2:02PM EDT | 61.00 | 10.94 | 9.50 | 10.80 | +3.04 | +38.48% | 1 | 3 | 108.98% |
| UBER240920C00062000 | 2024-09-16 9:46AM EDT | 62.00 | 9.95 | 9.50 | 9.70 | +0.24 | +2.47% | 4 | 22 | 76.56% |
| UBER240920C00062500 | 2024-09-16 11:35AM EDT | 62.50 | 9.45 | 8.05 | 9.20 | -0.05 | -0.53% | 1 | 5,954 | 86.33% |
| UBER240920C00063000 | 2024-09-16 10:15AM EDT | 63.00 | 8.95 | 7.95 | 8.70 | +0.15 | +1.70% | 1 | 8 | 82.23% |
| UBER240920C00064000 | 2024-09-16 10:03AM EDT | 64.00 | 7.95 | 6.55 | 7.70 | +0.10 | +1.27% | 4 | 26 | 74.22% |
| UBER240920C00065000 | 2024-09-16 3:44PM EDT | 65.00 | 6.25 | 6.55 | 6.80 | -1.42 | -18.51% | 62 | 3,403 | 63.67% |
| UBER240920C00066000 | 2024-09-16 2:02PM EDT | 66.00 | 6.09 | 5.50 | 5.75 | -0.26 | -4.09% | 1 | 124 | 50.78% |
| UBER240920C00067000 | 2024-09-16 11:12AM EDT | 67.00 | 4.72 | 4.65 | 4.80 | -1.07 | -18.48% | 4 | 111 | 51.56% |
| UBER240920C00067500 | 2024-09-16 3:24PM EDT | 67.50 | 4.05 | 4.20 | 5.30 | -1.20 | -22.86% | 71 | 11,930 | 74.90% |
| UBER240920C00068000 | 2024-09-16 12:32PM EDT | 68.00 | 4.12 | 3.75 | 3.85 | -0.38 | -8.44% | 10 | 332 | 50.29% |
| UBER240920C00069000 | 2024-09-16 3:43PM EDT | 69.00 | 2.66 | 2.71 | 3.30 | -0.99 | -27.12% | 73 | 631 | 60.01% |
| UBER240920C00070000 | 2024-09-16 3:55PM EDT | 70.00 | 2.21 | 2.08 | 2.33 | -0.84 | -27.54% | 173 | 7,859 | 48.88% |
| UBER240920C00071000 | 2024-09-16 3:58PM EDT | 71.00 | 1.55 | 1.36 | 1.59 | -0.82 | -34.60% | 154 | 1,784 | 44.14% |
| UBER240920C00072000 | 2024-09-16 3:59PM EDT | 72.00 | 1.02 | 0.81 | 1.04 | -0.65 | -38.92% | 1,046 | 4,555 | 42.24% |
| UBER240920C00072500 | 2024-09-16 3:52PM EDT | 72.50 | 0.80 | 0.76 | 0.85 | -0.61 | -43.26% | 1,923 | 9,341 | 42.58% |
| UBER240920C00073000 | 2024-09-16 3:53PM EDT | 73.00 | 0.66 | 0.61 | 0.80 | -0.54 | -45.00% | 1,810 | 2,249 | 47.02% |
| UBER240920C00074000 | 2024-09-16 3:56PM EDT | 74.00 | 0.38 | 0.36 | 0.40 | -0.39 | -50.65% | 587 | 3,117 | 41.90% |
| UBER240920C00075000 | 2024-09-16 3:59PM EDT | 75.00 | 0.21 | 0.20 | 0.23 | -0.30 | -58.82% | 2,038 | 17,785 | 41.99% |
| UBER240920C00076000 | 2024-09-16 3:57PM EDT | 76.00 | 0.11 | 0.11 | 0.12 | -0.21 | -65.62% | 204 | 1,826 | 41.60% |
| UBER240920C00077000 | 2024-09-16 3:51PM EDT | 77.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 128 | 890 | 42.97% |
| UBER240920C00077500 | 2024-09-16 3:38PM EDT | 77.50 | 0.04 | 0.03 | 0.13 | -0.12 | -75.00% | 315 | 6,762 | 52.34% |
| UBER240920C00078000 | 2024-09-16 2:39PM EDT | 78.00 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 386 | 7,080 | 45.70% |
| UBER240920C00079000 | 2024-09-16 9:39AM EDT | 79.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 4 | 538 | 49.22% |
| UBER240920C00080000 | 2024-09-16 3:54PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 722 | 12,845 | 50.78% |
| UBER240920C00081000 | 2024-09-16 12:13PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 24 | 307 | 51.56% |
| UBER240920C00082000 | 2024-09-16 12:31PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 143 | 56.25% |
| UBER240920C00082500 | 2024-09-16 2:51PM EDT | 82.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 1,726 | 55.47% |
| UBER240920C00083000 | 2024-09-16 10:30AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 194 | 57.81% |
| UBER240920C00085000 | 2024-09-16 2:32PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 5,268 | 60.94% |
| UBER240920C00087500 | 2024-09-16 10:34AM EDT | 87.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 203 | 1,727 | 68.75% |
| UBER240920C00090000 | 2024-09-13 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 2,021 | 84.38% |
| UBER240920C00095000 | 2024-09-13 10:39AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,393 | 93.75% |
| UBER240920C00100000 | 2024-09-13 9:38AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,831 | 109.38% |
| UBER240920C00105000 | 2024-09-16 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 1,503 | 176.56% |
| UBER240920C00110000 | 2024-09-13 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2,496 | 164.06% |
| UBER240920C00115000 | 2024-08-06 2:18PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,918 | 150.00% |
| UBER240920C00120000 | 2024-09-06 11:47AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,319 | 162.50% |
PutsforSeptember 20, 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 | 368.75% |
| UBER240920P00027500 | 2024-09-16 10:45AM EDT | 27.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,561 | 359.38% |
| UBER240920P00030000 | 2024-09-09 10:01AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 726 | 306.25% |
| UBER240920P00032500 | 2024-08-20 2:53PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,213 | 268.75% |
| UBER240920P00035000 | 2024-08-20 2:53PM EDT | 35.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 7 | 1,140 | 367.97% |
| UBER240920P00037500 | 2024-08-20 2:53PM EDT | 37.50 | 0.01 | 0.00 | 0.47 | 0.00 | - | 3 | 862 | 335.94% |
| UBER240920P00040000 | 2024-09-05 3:41PM EDT | 40.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 911 | 215.63% |
| UBER240920P00042500 | 2024-09-11 1:37PM EDT | 42.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,220 | 196.88% |
| UBER240920P00045000 | 2024-09-03 1:31PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,467 | 150.00% |
| UBER240920P00047500 | 2024-09-13 11:03AM EDT | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 346 | 157.81% |
| UBER240920P00050000 | 2024-09-12 10:27AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,029 | 118.75% |
| UBER240920P00052500 | 2024-09-10 12:21PM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,989 | 118.75% |
| UBER240920P00055000 | 2024-09-16 3:57PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,309 | 90.63% |
| UBER240920P00057000 | 2024-09-16 9:54AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 36 | 84.38% |
| UBER240920P00057500 | 2024-09-16 10:02AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 5,756 | 82.81% |
| UBER240920P00058000 | 2024-09-13 3:35PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 55 | 75.00% |
| UBER240920P00059000 | 2024-09-16 11:35AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 7 | 73.44% |
| UBER240920P00060000 | 2024-09-16 3:46PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 97 | 7,248 | 71.09% |
| UBER240920P00061000 | 2024-09-16 3:11PM EDT | 61.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 8 | 25 | 62.50% |
| UBER240920P00062000 | 2024-09-13 3:47PM EDT | 62.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 46 | 104 | 65.23% |
| UBER240920P00062500 | 2024-09-16 3:21PM EDT | 62.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 13,127 | 62.11% |
| UBER240920P00063000 | 2024-09-13 2:44PM EDT | 63.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 1 | 222 | 60.16% |
| UBER240920P00064000 | 2024-09-16 3:04PM EDT | 64.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 15 | 850 | 58.98% |
| UBER240920P00065000 | 2024-09-16 3:58PM EDT | 65.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 103 | 9,030 | 51.17% |
| UBER240920P00066000 | 2024-09-16 2:25PM EDT | 66.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 92 | 3,047 | 50.39% |
| UBER240920P00067000 | 2024-09-16 3:59PM EDT | 67.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 78 | 1,600 | 48.05% |
| UBER240920P00067500 | 2024-09-16 3:34PM EDT | 67.50 | 0.19 | 0.15 | 0.20 | +0.03 | +18.75% | 41 | 8,603 | 46.88% |
| UBER240920P00068000 | 2024-09-16 3:59PM EDT | 68.00 | 0.23 | 0.21 | 0.24 | +0.02 | +9.52% | 1,219 | 5,659 | 45.12% |
| UBER240920P00069000 | 2024-09-16 3:59PM EDT | 69.00 | 0.38 | 0.34 | 0.39 | +0.08 | +26.67% | 280 | 2,334 | 43.36% |
| UBER240920P00070000 | 2024-09-16 3:58PM EDT | 70.00 | 0.60 | 0.58 | 0.65 | +0.12 | +25.00% | 1,377 | 7,944 | 42.87% |
| UBER240920P00071000 | 2024-09-16 3:59PM EDT | 71.00 | 0.97 | 0.93 | 0.98 | +0.25 | +34.72% | 480 | 2,906 | 41.11% |
| UBER240920P00072000 | 2024-09-16 3:31PM EDT | 72.00 | 1.48 | 1.40 | 1.51 | +0.41 | +38.32% | 502 | 903 | 41.90% |
| UBER240920P00072500 | 2024-09-16 3:53PM EDT | 72.50 | 1.79 | 1.70 | 1.78 | +0.49 | +37.69% | 273 | 2,953 | 40.82% |
| UBER240920P00073000 | 2024-09-16 11:57AM EDT | 73.00 | 2.05 | 2.02 | 2.12 | +0.40 | +24.24% | 10 | 806 | 41.16% |
| UBER240920P00074000 | 2024-09-16 11:44AM EDT | 74.00 | 2.81 | 2.66 | 2.97 | -0.03 | -1.06% | 2 | 577 | 45.80% |
| UBER240920P00075000 | 2024-09-16 3:31PM EDT | 75.00 | 3.90 | 3.60 | 4.30 | +0.79 | +25.40% | 16 | 596 | 54.30% |
| UBER240920P00076000 | 2024-09-16 9:31AM EDT | 76.00 | 4.30 | 4.45 | 4.65 | +0.38 | +9.69% | 5 | 89 | 45.61% |
| UBER240920P00077000 | 2024-09-16 11:37AM EDT | 77.00 | 5.20 | 5.40 | 5.60 | +0.55 | +11.83% | 2 | 44 | 48.24% |
| UBER240920P00077500 | 2024-09-13 10:28AM EDT | 77.50 | 5.15 | 5.90 | 6.80 | 0.00 | - | 28 | 228 | 69.53% |
| UBER240920P00078000 | 2024-09-16 11:38AM EDT | 78.00 | 6.30 | 4.90 | 6.60 | +0.28 | +4.65% | 2 | 1 | 54.69% |
| UBER240920P00079000 | 2024-09-12 3:34PM EDT | 79.00 | 10.90 | 6.00 | 8.55 | 0.00 | - | 20 | 8 | 116.50% |
| UBER240920P00080000 | 2024-09-16 11:32AM EDT | 80.00 | 8.35 | 8.15 | 10.50 | +0.60 | +7.74% | 13 | 129 | 114.06% |
| UBER240920P00081000 | 2024-09-16 11:42AM EDT | 81.00 | 9.40 | 9.30 | 10.80 | -0.10 | -1.05% | 23 | 9 | 106.93% |
| UBER240920P00082000 | 2024-09-16 10:15AM EDT | 82.00 | 10.15 | 9.00 | 11.65 | -3.75 | -26.98% | 2 | 9 | 145.31% |
| UBER240920P00082500 | 2024-09-16 10:16AM EDT | 82.50 | 10.65 | 10.65 | 12.05 | -0.35 | -3.18% | 9 | 52 | 103.91% |
| UBER240920P00083000 | 2024-09-16 9:33AM EDT | 83.00 | 11.00 | 11.15 | 13.15 | 0.00 | - | 3 | 2 | 126.76% |
| UBER240920P00085000 | 2024-09-16 10:42AM EDT | 85.00 | 13.35 | 12.40 | 14.65 | -0.15 | -1.11% | 5 | 6 | 79.69% |
| UBER240920P00087500 | 2024-09-13 11:21AM EDT | 87.50 | 16.00 | 14.90 | 17.70 | 0.00 | - | 6 | 8 | 129.30% |
| UBER240920P00090000 | 2024-09-16 10:02AM EDT | 90.00 | 18.00 | 17.55 | 19.10 | -0.05 | -0.28% | 22 | 0 | 167.19% |
| UBER240920P00095000 | 2024-09-16 2:02PM EDT | 95.00 | 23.25 | 22.50 | 24.55 | +0.91 | +4.07% | 4 | 0 | 121.09% |
| UBER240920P00100000 | 2024-09-05 3:44PM EDT | 100.00 | 29.00 | 28.30 | 29.20 | 0.00 | - | 5 | 7 | 184.18% |
| UBER240920P00105000 | 2024-09-12 3:40PM EDT | 105.00 | 37.11 | 32.30 | 34.55 | 0.00 | - | 2 | 0 | 276.37% |
| UBER240920P00110000 | 2024-04-05 12:59PM EDT | 110.00 | 32.06 | 40.40 | 40.95 | 0.00 | - | 5 | 0 | 365.82% |
| 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 | 47.25 | 49.95 | 0.00 | - | - | 0 | 228.91% |
© 2024 Yahoo. All rights reserved.