Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218C00030000 | 2024-09-13 2:08PM EDT | 30.00 | 45.85 | 47.20 | 48.75 | 0.00 | - | 3 | 480 | 64.89% |
| UBER261218C00032500 | 2024-08-19 2:58PM EDT | 32.50 | 45.83 | 43.75 | 46.40 | 0.00 | - | 1 | 39 | 57.74% |
| UBER261218C00035000 | 2024-09-06 2:09PM EDT | 35.00 | 39.02 | 42.70 | 44.75 | 0.00 | - | 5 | 55 | 59.58% |
| UBER261218C00037500 | 2024-08-29 11:06AM EDT | 37.50 | 40.57 | 40.00 | 42.25 | 0.00 | - | 2 | 63 | 54.79% |
| UBER261218C00040000 | 2024-09-05 3:27PM EDT | 40.00 | 37.25 | 39.40 | 40.55 | 0.00 | - | 2 | 92 | 56.84% |
| UBER261218C00042500 | 2024-08-16 10:45AM EDT | 42.50 | 36.20 | 34.90 | 36.85 | 0.00 | - | 8 | 208 | 50.18% |
| UBER261218C00045000 | 2024-09-11 10:51AM EDT | 45.00 | 30.00 | 35.85 | 37.05 | 0.00 | - | 4 | 106 | 54.64% |
| UBER261218C00047500 | 2024-09-17 12:15PM EDT | 47.50 | 34.00 | 34.05 | 35.05 | 0.00 | - | 2 | 76 | 52.90% |
| UBER261218C00050000 | 2024-09-20 11:59AM EDT | 50.00 | 33.00 | 32.45 | 34.20 | +0.75 | +2.33% | 1 | 166 | 53.41% |
| UBER261218C00052500 | 2024-08-19 1:11PM EDT | 52.50 | 31.65 | 29.25 | 31.40 | 0.00 | - | 1 | 244 | 51.44% |
| UBER261218C00055000 | 2024-09-06 2:09PM EDT | 55.00 | 25.73 | 29.30 | 30.70 | 0.00 | - | 5 | 131 | 51.07% |
| UBER261218C00057500 | 2024-09-12 3:15PM EDT | 57.50 | 23.50 | 27.80 | 28.45 | 0.00 | - | 8 | 119 | 50.12% |
| UBER261218C00060000 | 2024-09-18 3:43PM EDT | 60.00 | 26.80 | 26.40 | 27.00 | 0.00 | - | 9 | 269 | 49.36% |
| UBER261218C00062500 | 2024-08-22 10:33AM EDT | 62.50 | 25.80 | 25.00 | 25.60 | 0.00 | - | 1 | 55 | 48.65% |
| UBER261218C00065000 | 2024-09-19 1:41PM EDT | 65.00 | 25.55 | 23.75 | 24.25 | 0.00 | - | 4 | 236 | 47.96% |
| UBER261218C00067500 | 2024-09-18 2:46PM EDT | 67.50 | 22.95 | 22.50 | 23.05 | 0.00 | - | 1 | 131 | 47.57% |
| UBER261218C00070000 | 2024-09-18 3:57PM EDT | 70.00 | 21.40 | 21.30 | 22.00 | 0.00 | - | 14 | 503 | 47.44% |
| UBER261218C00072500 | 2024-09-18 2:20PM EDT | 72.50 | 20.39 | 20.15 | 20.85 | 0.00 | - | 2 | 1,134 | 46.95% |
| UBER261218C00075000 | 2024-09-19 9:56AM EDT | 75.00 | 20.45 | 19.00 | 19.50 | 0.00 | - | 2 | 478 | 45.91% |
| UBER261218C00077500 | 2024-09-12 3:10PM EDT | 77.50 | 14.67 | 18.00 | 18.50 | 0.00 | - | 10 | 142 | 45.60% |
| UBER261218C00080000 | 2024-09-20 9:50AM EDT | 80.00 | 17.40 | 16.05 | 17.50 | -0.97 | -5.28% | 4 | 458 | 45.21% |
| UBER261218C00082500 | 2024-09-12 3:10PM EDT | 82.50 | 12.88 | 15.15 | 16.50 | 0.00 | - | 10 | 53 | 44.73% |
| UBER261218C00085000 | 2024-09-20 12:11PM EDT | 85.00 | 15.38 | 15.20 | 15.65 | +3.38 | +28.17% | 2 | 421 | 44.50% |
| UBER261218C00087500 | 2024-09-12 3:47PM EDT | 87.50 | 11.30 | 14.30 | 15.55 | 0.00 | - | 1 | 187 | 45.90% |
| UBER261218C00090000 | 2024-09-19 2:57PM EDT | 90.00 | 14.55 | 13.50 | 14.00 | 0.00 | - | 3 | 352 | 43.92% |
| UBER261218C00095000 | 2024-09-18 2:27PM EDT | 95.00 | 12.10 | 12.00 | 12.45 | 0.00 | - | 150 | 826 | 43.26% |
| UBER261218C00100000 | 2024-09-18 10:51AM EDT | 100.00 | 10.15 | 10.65 | 11.20 | 0.00 | - | 500 | 635 | 42.99% |
| UBER261218C00105000 | 2024-09-19 9:52AM EDT | 105.00 | 10.00 | 9.45 | 10.05 | 0.00 | - | 3 | 594 | 42.68% |
| UBER261218C00110000 | 2024-09-16 12:21PM EDT | 110.00 | 7.65 | 8.40 | 9.10 | 0.00 | - | 381 | 595 | 42.60% |
| UBER261218C00115000 | 2024-09-18 12:56PM EDT | 115.00 | 7.55 | 7.45 | 8.00 | 0.00 | - | 3 | 395 | 41.92% |
| UBER261218C00120000 | 2024-09-19 10:55AM EDT | 120.00 | 7.54 | 6.60 | 7.20 | 0.00 | - | 4 | 1,006 | 41.75% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218P00030000 | 2024-09-19 10:13AM EDT | 30.00 | 0.83 | 0.71 | 1.00 | 0.00 | - | 4 | 484 | 42.24% |
| UBER261218P00032500 | 2024-09-06 2:09PM EDT | 32.50 | 1.45 | 0.87 | 1.74 | 0.00 | - | 5 | 158 | 45.17% |
| UBER261218P00035000 | 2024-09-18 11:49AM EDT | 35.00 | 1.60 | 1.44 | 1.56 | 0.00 | - | 1 | 854 | 40.41% |
| UBER261218P00037500 | 2024-08-06 10:17AM EDT | 37.50 | 2.94 | 1.56 | 2.24 | 0.00 | - | 10 | 243 | 41.64% |
| UBER261218P00040000 | 2024-08-30 2:45PM EDT | 40.00 | 2.37 | 2.16 | 2.44 | 0.00 | - | 5 | 1,105 | 39.56% |
| UBER261218P00042500 | 2024-08-23 12:27PM EDT | 42.50 | 2.90 | 2.64 | 2.84 | 0.00 | - | 1 | 500 | 38.52% |
| UBER261218P00045000 | 2024-09-19 2:22PM EDT | 45.00 | 3.20 | 1.00 | 3.35 | 0.00 | - | 5 | 1,449 | 37.82% |
| UBER261218P00047500 | 2024-09-10 10:00AM EDT | 47.50 | 4.45 | 2.87 | 4.00 | 0.00 | - | 70 | 989 | 37.49% |
| UBER261218P00050000 | 2024-09-17 10:16AM EDT | 50.00 | 4.70 | 4.35 | 4.65 | 0.00 | - | 5 | 3,547 | 36.91% |
| UBER261218P00052500 | 2024-09-19 2:21PM EDT | 52.50 | 5.05 | 5.00 | 5.35 | 0.00 | - | 2 | 983 | 36.32% |
| UBER261218P00055000 | 2024-09-18 12:28PM EDT | 55.00 | 6.15 | 5.85 | 6.15 | 0.00 | - | 1 | 507 | 35.87% |
| UBER261218P00057500 | 2024-09-19 3:10PM EDT | 57.50 | 6.62 | 6.70 | 7.05 | 0.00 | - | 1 | 1,580 | 35.54% |
| UBER261218P00060000 | 2024-09-19 10:30AM EDT | 60.00 | 7.35 | 7.60 | 7.90 | 0.00 | - | 10 | 346 | 34.87% |
| UBER261218P00062500 | 2024-09-13 11:06AM EDT | 62.50 | 9.35 | 8.05 | 8.95 | 0.00 | - | 25 | 46 | 34.60% |
| UBER261218P00065000 | 2024-09-19 12:03PM EDT | 65.00 | 9.53 | 8.70 | 10.00 | 0.00 | - | 7 | 2,150 | 34.15% |
| UBER261218P00067500 | 2024-09-17 1:05PM EDT | 67.50 | 11.38 | 10.70 | 11.10 | 0.00 | - | 1 | 114 | 33.67% |
| UBER261218P00070000 | 2024-09-19 10:37AM EDT | 70.00 | 11.50 | 11.80 | 13.10 | 0.00 | - | 693 | 1,036 | 35.23% |
| UBER261218P00072500 | 2024-09-19 9:37AM EDT | 72.50 | 12.91 | 12.40 | 13.50 | 0.00 | - | 1 | 878 | 32.76% |
| UBER261218P00075000 | 2024-09-13 10:12AM EDT | 75.00 | 15.80 | 12.70 | 15.55 | 0.00 | - | 2 | 166 | 34.07% |
| UBER261218P00077500 | 2024-09-04 10:08AM EDT | 77.50 | 16.50 | 14.70 | 16.10 | 0.00 | - | 1 | 327 | 31.76% |
| UBER261218P00080000 | 2024-09-13 11:04AM EDT | 80.00 | 18.63 | 16.20 | 18.00 | 0.00 | - | 2 | 92 | 32.42% |
| UBER261218P00082500 | 2024-09-19 11:07AM EDT | 82.50 | 18.10 | 18.60 | 19.00 | 0.00 | - | 1 | 16 | 30.89% |
| UBER261218P00085000 | 2024-06-17 1:15PM EDT | 85.00 | 22.15 | 22.45 | 24.05 | 0.00 | - | 1 | 41 | 38.41% |
| UBER261218P00087500 | 2024-08-26 1:35PM EDT | 87.50 | 22.44 | 20.60 | 22.05 | 0.00 | - | 2 | 361 | 29.83% |
| UBER261218P00090000 | 2024-07-30 12:23PM EDT | 90.00 | 29.89 | 23.60 | 24.90 | 0.00 | - | 2 | 56 | 32.16% |
| UBER261218P00095000 | 2024-09-13 9:30AM EDT | 95.00 | 27.55 | 25.80 | 27.10 | 0.00 | - | 40 | 30 | 28.34% |
| UBER261218P00100000 | 2024-07-26 10:31AM EDT | 100.00 | 36.75 | 28.60 | 30.55 | 0.00 | - | 2 | 135 | 26.84% |
| UBER261218P00105000 | 2024-08-07 3:18PM EDT | 105.00 | 39.50 | 36.55 | 39.95 | 0.00 | - | - | 30 | 39.93% |
| UBER261218P00110000 | 2024-05-13 12:05PM EDT | 110.00 | 44.96 | 37.70 | 39.35 | 0.00 | - | 25 | 0 | 27.52% |
| UBER261218P00115000 | 2024-06-20 10:48AM EDT | 115.00 | 45.20 | 46.75 | 48.95 | 0.00 | - | - | 120 | 41.61% |
| UBER261218P00120000 | 2024-08-20 3:41PM EDT | 120.00 | 47.30 | 44.65 | 46.90 | 0.00 | - | 25 | 45 | 21.24% |
© 2024 Yahoo. All rights reserved.