Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618C00030000 | 2024-08-08 2:15PM EDT | 30.00 | 42.08 | 41.85 | 43.20 | 0.00 | - | 1 | 36 | 72.33% |
| UBER260618C00032500 | 2024-05-03 11:48AM EDT | 32.50 | 43.00 | 34.50 | 39.50 | 0.00 | - | 1 | 1 | 63.28% |
| UBER260618C00035000 | 2024-08-23 11:15AM EDT | 35.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER260618C00037500 | 2024-07-23 1:45PM EDT | 37.50 | 35.42 | 39.15 | 40.80 | 0.00 | - | 1 | 41 | 82.15% |
| UBER260618C00040000 | 2024-09-10 11:49AM EDT | 40.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618C00042500 | 2024-08-21 11:00AM EDT | 42.50 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER260618C00045000 | 2024-08-26 10:23AM EDT | 45.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618C00047500 | 2024-08-02 2:22PM EDT | 47.50 | 21.00 | 31.50 | 34.05 | 0.00 | - | 5 | 9 | 71.51% |
| UBER260618C00050000 | 2024-09-10 11:46AM EDT | 50.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER260618C00052500 | 2024-07-29 2:43PM EDT | 52.50 | 22.09 | 27.40 | 27.90 | 0.00 | - | 1 | 3 | 60.90% |
| UBER260618C00055000 | 2024-05-28 1:22PM EDT | 55.00 | 21.01 | 25.55 | 28.10 | 0.00 | - | 2 | 5 | 61.98% |
| UBER260618C00057500 | 2024-09-09 12:23PM EDT | 57.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618C00060000 | 2024-09-09 12:18PM EDT | 60.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER260618C00062500 | 2024-09-12 2:40PM EDT | 62.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER260618C00065000 | 2024-09-04 2:44PM EDT | 65.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER260618C00067500 | 2024-09-11 11:13AM EDT | 67.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER260618C00070000 | 2024-09-12 9:30AM EDT | 70.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UBER260618C00072500 | 2024-09-12 1:18PM EDT | 72.50 | 14.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UBER260618C00075000 | 2024-09-12 1:31PM EDT | 75.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UBER260618C00077500 | 2024-08-23 12:38PM EDT | 77.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER260618C00080000 | 2024-08-23 11:57AM EDT | 80.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER260618C00082500 | 2024-09-12 3:43PM EDT | 82.50 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UBER260618C00085000 | 2024-09-06 12:49PM EDT | 85.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER260618C00087500 | 2024-08-05 12:51PM EDT | 87.50 | 6.03 | 10.30 | 10.90 | 0.00 | - | 10 | 56 | 47.21% |
| UBER260618C00090000 | 2024-09-12 9:30AM EDT | 90.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UBER260618C00095000 | 2024-09-12 3:00PM EDT | 95.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER260618C00100000 | 2024-08-29 11:40AM EDT | 100.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UBER260618C00105000 | 2024-09-03 1:11PM EDT | 105.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER260618C00110000 | 2024-09-12 9:30AM EDT | 110.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UBER260618C00115000 | 2024-09-10 2:38PM EDT | 115.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER260618C00120000 | 2024-09-12 10:47AM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618P00030000 | 2024-09-10 11:06AM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER260618P00032500 | 2024-08-20 1:51PM EDT | 32.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER260618P00035000 | 2024-08-20 1:51PM EDT | 35.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UBER260618P00037500 | 2024-09-06 11:37AM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER260618P00040000 | 2024-08-20 1:52PM EDT | 40.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER260618P00042500 | 2024-08-02 2:15PM EDT | 42.50 | 4.02 | 1.61 | 2.45 | 0.00 | - | 700 | 721 | 37.66% |
| UBER260618P00045000 | 2024-08-30 2:46PM EDT | 45.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UBER260618P00047500 | 2024-08-21 9:32AM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UBER260618P00050000 | 2024-09-11 9:42AM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| UBER260618P00052500 | 2024-09-12 3:47PM EDT | 52.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UBER260618P00055000 | 2024-09-06 12:17PM EDT | 55.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UBER260618P00057500 | 2024-08-13 1:05PM EDT | 57.50 | 6.95 | 6.30 | 7.05 | 0.00 | - | 30 | 37 | 35.22% |
| UBER260618P00060000 | 2024-08-23 10:24AM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER260618P00062500 | 2024-08-29 9:33AM EDT | 62.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UBER260618P00065000 | 2024-08-07 1:12PM EDT | 65.00 | 10.90 | 9.60 | 9.95 | 0.00 | - | 50 | 216 | 32.69% |
| UBER260618P00067500 | 2024-07-01 3:02PM EDT | 67.50 | 10.50 | 12.40 | 13.45 | 0.00 | - | 1 | 16 | 38.70% |
| UBER260618P00070000 | 2024-09-05 12:53PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER260618P00072500 | 2024-09-03 9:31AM EDT | 72.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618P00075000 | 2024-08-23 3:12PM EDT | 75.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618P00077500 | 2024-08-26 9:32AM EDT | 77.50 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618P00080000 | 2024-09-03 1:41PM EDT | 80.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618P00082500 | 2024-09-12 2:42PM EDT | 82.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 85.00 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 18.47% |
| UBER260618P00087500 | 2024-03-08 12:10PM EDT | 87.50 | 19.60 | 18.50 | 21.05 | 0.00 | - | 9 | 9 | 19.08% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 90.00 | 22.35 | 24.80 | 27.30 | 0.00 | - | 7 | 33 | 33.06% |
| UBER260618P00095000 | 2024-05-15 3:27PM EDT | 95.00 | 31.14 | 27.90 | 29.90 | 0.00 | - | - | 0 | 28.03% |
© 2024 Yahoo. All rights reserved.