Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219C00032500 | 2024-08-23 3:04PM EDT | 32.50 | 44.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219C00035000 | 2024-08-23 3:20PM EDT | 35.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219C00037500 | 2024-08-06 12:54PM EDT | 37.50 | 31.00 | 34.00 | 39.00 | 0.00 | - | - | 2 | 76.04% |
| UBER251219C00040000 | 2024-08-20 10:32AM EDT | 40.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER251219C00042500 | 2024-07-03 12:36PM EDT | 42.50 | 33.89 | 22.15 | 22.55 | 0.00 | - | 1 | 25 | 0.00% |
| UBER251219C00045000 | 2024-09-12 12:45PM EDT | 45.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER251219C00047500 | 2024-06-28 12:36PM EDT | 47.50 | 30.96 | 23.45 | 24.80 | 0.00 | - | 1 | 15 | 46.20% |
| UBER251219C00050000 | 2024-08-29 9:31AM EDT | 50.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219C00055000 | 2024-09-12 3:45PM EDT | 55.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219C00057500 | 2024-09-12 9:40AM EDT | 57.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219C00060000 | 2024-09-12 12:23PM EDT | 60.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219C00062500 | 2024-09-11 12:41PM EDT | 62.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219C00065000 | 2024-09-12 1:18PM EDT | 65.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER251219C00067500 | 2024-09-12 2:49PM EDT | 67.50 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER251219C00070000 | 2024-09-05 1:20PM EDT | 70.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UBER251219C00072500 | 2024-09-09 10:00AM EDT | 72.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UBER251219C00075000 | 2024-09-12 2:06PM EDT | 75.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UBER251219C00077500 | 2024-08-02 12:01PM EDT | 77.50 | 6.72 | 12.05 | 13.00 | 0.00 | - | 13 | 55 | 52.20% |
| UBER251219C00080000 | 2024-09-12 1:07PM EDT | 80.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER251219C00082500 | 2024-09-12 3:13PM EDT | 82.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UBER251219C00085000 | 2024-09-05 11:37AM EDT | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UBER251219C00087500 | 2024-09-09 10:17AM EDT | 87.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER251219C00090000 | 2024-09-11 11:29AM EDT | 90.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UBER251219C00095000 | 2024-09-11 11:16AM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UBER251219C00100000 | 2024-09-10 3:27PM EDT | 100.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UBER251219C00105000 | 2024-09-05 3:12PM EDT | 105.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UBER251219C00110000 | 2024-08-20 12:02PM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UBER251219C00115000 | 2024-08-28 10:44AM EDT | 115.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER251219C00120000 | 2024-08-28 11:00AM EDT | 120.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219P00030000 | 2024-09-10 3:26PM EDT | 30.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER251219P00032500 | 2024-09-11 10:47AM EDT | 32.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER251219P00035000 | 2024-08-23 12:32PM EDT | 35.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER251219P00037500 | 2024-09-12 3:33PM EDT | 37.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER251219P00040000 | 2024-08-27 2:38PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER251219P00042500 | 2024-08-28 3:58PM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER251219P00045000 | 2024-09-03 10:02AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER251219P00047500 | 2024-08-30 3:39PM EDT | 47.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER251219P00050000 | 2024-09-12 10:51AM EDT | 50.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER251219P00052500 | 2024-08-13 3:52PM EDT | 52.50 | 3.93 | 2.85 | 4.00 | 0.00 | - | 25 | 26 | 37.04% |
| UBER251219P00055000 | 2024-09-06 9:48AM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UBER251219P00057500 | 2024-09-11 3:02PM EDT | 57.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UBER251219P00060000 | 2024-09-12 3:51PM EDT | 60.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER251219P00062500 | 2024-08-29 10:02AM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| UBER251219P00065000 | 2024-09-11 12:45PM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| UBER251219P00067500 | 2024-09-11 11:33AM EDT | 67.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.20% |
| UBER251219P00070000 | 2024-09-12 1:06PM EDT | 70.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219P00072500 | 2024-09-12 1:06PM EDT | 72.50 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219P00075000 | 2024-08-29 11:53AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219P00077500 | 2024-09-10 11:22AM EDT | 77.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER251219P00080000 | 2024-09-04 12:02PM EDT | 80.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 82.50 | 18.40 | 20.50 | 21.40 | 0.00 | - | 57 | 162 | 38.69% |
| UBER251219P00085000 | 2024-08-28 10:43AM EDT | 85.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER251219P00087500 | 2024-08-08 11:41AM EDT | 87.50 | 23.50 | 21.30 | 21.85 | 0.00 | - | 5 | 10 | 26.04% |
| UBER251219P00090000 | 2024-08-08 11:41AM EDT | 90.00 | 25.40 | 21.05 | 23.55 | 0.00 | - | 5 | 46 | 24.01% |
| UBER251219P00095000 | 2024-08-07 3:15PM EDT | 95.00 | 29.58 | 27.05 | 27.55 | 0.00 | - | 40 | 83 | 20.76% |
| UBER251219P00100000 | 2024-09-09 1:02PM EDT | 100.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 105.00 | 31.10 | 36.35 | 37.45 | 0.00 | - | 1 | 2 | 24.27% |
© 2024 Yahoo. All rights reserved.