Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116C00022500 | 2024-05-08 3:22PM EDT | 22.50 | 45.20 | 44.90 | 47.20 | 0.00 | - | 3 | 27 | 76.78% |
| UBER260116C00025000 | 2024-05-14 12:20PM EDT | 25.00 | 42.00 | 43.15 | 44.90 | 0.00 | - | 2 | 49 | 74.44% |
| UBER260116C00027500 | 2024-04-08 12:57PM EDT | 27.50 | 50.59 | 39.50 | 44.35 | 0.00 | - | 1 | 6 | 71.36% |
| UBER260116C00030000 | 2024-05-09 3:57PM EDT | 30.00 | 40.83 | 39.15 | 41.95 | 0.00 | - | 1 | 93 | 73.45% |
| UBER260116C00032500 | 2024-05-08 3:36PM EDT | 32.50 | 37.65 | 36.75 | 37.95 | 0.00 | - | 2 | 22 | 62.96% |
| UBER260116C00035000 | 2024-05-08 3:36PM EDT | 35.00 | 35.55 | 35.15 | 35.90 | 0.00 | - | 1 | 51 | 61.95% |
| UBER260116C00037500 | 2024-05-03 11:14AM EDT | 37.50 | 37.50 | 33.15 | 33.95 | 0.00 | - | 2 | 179 | 59.85% |
| UBER260116C00040000 | 2024-05-14 11:16AM EDT | 40.00 | 30.30 | 30.00 | 32.05 | 0.00 | - | 1 | 227 | 54.88% |
| UBER260116C00042500 | 2024-04-18 12:42PM EDT | 42.50 | 36.00 | 28.95 | 30.90 | 0.00 | - | 1 | 2,837 | 57.02% |
| UBER260116C00045000 | 2024-05-16 12:48PM EDT | 45.00 | 28.85 | 27.15 | 28.45 | +1.60 | +5.87% | 5 | 1,403 | 54.02% |
| UBER260116C00047500 | 2024-05-16 9:56AM EDT | 47.50 | 27.32 | 24.90 | 27.00 | -1.10 | -3.87% | 5 | 589 | 52.20% |
| UBER260116C00050000 | 2024-05-15 3:47PM EDT | 50.00 | 25.00 | 23.70 | 26.85 | 0.00 | - | 1 | 439 | 54.87% |
| UBER260116C00052500 | 2024-05-08 3:43PM EDT | 52.50 | 23.43 | 23.10 | 24.05 | 0.00 | - | 2 | 353 | 53.22% |
| UBER260116C00055000 | 2024-05-15 12:16PM EDT | 55.00 | 22.00 | 21.45 | 21.95 | 0.00 | - | 13 | 512 | 50.85% |
| UBER260116C00057500 | 2024-05-16 3:26PM EDT | 57.50 | 21.25 | 18.70 | 20.75 | +1.05 | +5.20% | 1 | 97 | 51.59% |
| UBER260116C00060000 | 2024-05-16 3:10PM EDT | 60.00 | 19.40 | 18.20 | 19.65 | +0.24 | +1.25% | 14 | 492 | 51.57% |
| UBER260116C00062500 | 2024-05-13 9:36AM EDT | 62.50 | 17.80 | 17.15 | 18.15 | 0.00 | - | 5 | 229 | 50.07% |
| UBER260116C00065000 | 2024-05-16 12:53PM EDT | 65.00 | 17.00 | 15.50 | 16.75 | +0.40 | +2.41% | 5 | 1,728 | 48.78% |
| UBER260116C00067500 | 2024-05-15 2:23PM EDT | 67.50 | 15.85 | 14.30 | 15.50 | +0.40 | +2.59% | 7 | 214 | 47.82% |
| UBER260116C00070000 | 2024-05-16 3:50PM EDT | 70.00 | 14.30 | 13.55 | 16.35 | -0.70 | -4.67% | 85 | 2,095 | 53.06% |
| UBER260116C00072500 | 2024-05-13 1:14PM EDT | 72.50 | 12.88 | 13.10 | 13.75 | 0.00 | - | 1 | 111 | 47.73% |
| UBER260116C00075000 | 2024-05-13 9:41AM EDT | 75.00 | 12.10 | 11.95 | 12.50 | 0.00 | - | 2 | 640 | 46.35% |
| UBER260116C00077500 | 2024-05-08 2:18PM EDT | 77.50 | 10.85 | 10.50 | 13.20 | 0.00 | - | 1 | 19 | 50.58% |
| UBER260116C00080000 | 2024-05-16 3:59PM EDT | 80.00 | 10.75 | 10.20 | 10.75 | +0.10 | +0.94% | 36 | 1,384 | 45.41% |
| UBER260116C00082500 | 2024-05-16 10:44AM EDT | 82.50 | 10.31 | 9.20 | 10.55 | +1.02 | +10.98% | 7 | 134 | 46.73% |
| UBER260116C00085000 | 2024-05-15 1:53PM EDT | 85.00 | 9.10 | 8.25 | 10.10 | 0.00 | - | 11 | 1,257 | 47.20% |
| UBER260116C00087500 | 2024-04-26 2:11PM EDT | 87.50 | 11.30 | 7.55 | 10.00 | 0.00 | - | 258 | 312 | 48.60% |
| UBER260116C00090000 | 2024-05-15 12:14PM EDT | 90.00 | 7.70 | 7.55 | 8.05 | 0.00 | - | 5 | 1,428 | 44.37% |
| UBER260116C00095000 | 2024-05-15 12:31PM EDT | 95.00 | 7.00 | 6.45 | 7.00 | 0.00 | - | 8 | 1,310 | 44.07% |
| UBER260116C00100000 | 2024-05-16 3:46PM EDT | 100.00 | 5.75 | 5.60 | 5.90 | +0.08 | +1.41% | 3 | 3,013 | 43.21% |
| UBER260116C00105000 | 2024-05-14 11:12AM EDT | 105.00 | 5.05 | 4.70 | 5.75 | +0.30 | +6.32% | 1 | 165 | 45.12% |
| UBER260116C00110000 | 2024-05-15 10:50AM EDT | 110.00 | 3.90 | 3.35 | 5.00 | 0.00 | - | 2 | 330 | 44.77% |
| UBER260116C00115000 | 2024-05-14 12:51PM EDT | 115.00 | 3.44 | 2.90 | 3.75 | 0.00 | - | 20 | 367 | 42.20% |
| UBER260116C00120000 | 2024-05-16 10:12AM EDT | 120.00 | 3.23 | 2.68 | 3.60 | +0.28 | +9.49% | 4 | 1,714 | 43.46% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116P00022500 | 2024-05-14 2:04PM EDT | 22.50 | 0.43 | 0.30 | 1.00 | 0.00 | - | 2 | 350 | 53.39% |
| UBER260116P00025000 | 2024-05-14 2:04PM EDT | 25.00 | 0.58 | 0.26 | 0.75 | 0.00 | - | 2 | 169 | 50.22% |
| UBER260116P00027500 | 2024-02-02 11:22AM EDT | 27.50 | 1.10 | 0.35 | 1.10 | 0.00 | - | 1 | 24 | 50.32% |
| UBER260116P00030000 | 2024-05-09 3:13PM EDT | 30.00 | 0.99 | 0.75 | 2.00 | 0.00 | - | 2 | 1,015 | 54.64% |
| UBER260116P00032500 | 2024-05-09 2:30PM EDT | 32.50 | 1.25 | 1.20 | 2.53 | 0.00 | - | 1 | 314 | 54.13% |
| UBER260116P00035000 | 2024-05-14 9:32AM EDT | 35.00 | 1.51 | 1.51 | 1.92 | 0.00 | - | 1 | 442 | 45.18% |
| UBER260116P00037500 | 2024-05-13 1:28PM EDT | 37.50 | 1.90 | 1.87 | 2.38 | 0.00 | - | 2 | 1,182 | 44.41% |
| UBER260116P00040000 | 2024-05-15 1:23PM EDT | 40.00 | 2.35 | 2.28 | 2.48 | 0.00 | - | 1 | 266 | 41.15% |
| UBER260116P00042500 | 2024-05-15 3:21PM EDT | 42.50 | 2.90 | 2.76 | 3.05 | 0.00 | - | 17 | 432 | 40.61% |
| UBER260116P00045000 | 2024-05-14 3:30PM EDT | 45.00 | 3.45 | 3.30 | 4.50 | 0.00 | - | 3 | 2,197 | 43.91% |
| UBER260116P00047500 | 2024-05-08 1:52PM EDT | 47.50 | 4.50 | 3.90 | 4.85 | 0.00 | - | 7 | 227 | 41.49% |
| UBER260116P00050000 | 2024-05-15 11:38AM EDT | 50.00 | 4.70 | 4.60 | 5.10 | 0.00 | - | 14 | 2,990 | 38.64% |
| UBER260116P00052500 | 2024-05-15 2:52PM EDT | 52.50 | 5.45 | 5.35 | 5.70 | 0.00 | - | 11 | 464 | 37.15% |
| UBER260116P00055000 | 2024-05-16 1:29PM EDT | 55.00 | 6.10 | 6.20 | 6.55 | -0.15 | -2.40% | 2 | 7,947 | 36.39% |
| UBER260116P00057500 | 2024-05-08 12:51PM EDT | 57.50 | 8.05 | 7.15 | 7.50 | 0.00 | - | 1 | 813 | 35.74% |
| UBER260116P00060000 | 2024-05-16 3:27PM EDT | 60.00 | 8.10 | 8.15 | 8.70 | -0.40 | -4.71% | 1 | 2,729 | 35.65% |
| UBER260116P00062500 | 2024-05-15 2:53PM EDT | 62.50 | 9.30 | 9.25 | 10.00 | 0.00 | - | 9 | 932 | 35.60% |
| UBER260116P00065000 | 2024-05-15 3:21PM EDT | 65.00 | 10.41 | 10.40 | 10.70 | 0.00 | - | 25 | 179 | 33.47% |
| UBER260116P00067500 | 2024-05-08 3:59PM EDT | 67.50 | 11.94 | 11.65 | 12.00 | 0.00 | - | 8 | 398 | 32.97% |
| UBER260116P00070000 | 2024-05-15 12:14PM EDT | 70.00 | 12.67 | 12.95 | 13.30 | -0.28 | -2.16% | 1 | 1,372 | 32.23% |
| UBER260116P00072500 | 2024-05-09 10:10AM EDT | 72.50 | 14.07 | 14.35 | 15.45 | 0.00 | - | 452 | 625 | 33.76% |
| UBER260116P00075000 | 2024-05-09 10:37AM EDT | 75.00 | 15.50 | 15.70 | 17.05 | 0.00 | - | 1 | 277 | 33.46% |
| UBER260116P00077500 | 2024-05-07 12:42PM EDT | 77.50 | 16.20 | 16.85 | 18.15 | 0.00 | - | 90 | 396 | 31.46% |
| UBER260116P00080000 | 2024-05-09 11:19AM EDT | 80.00 | 18.50 | 18.40 | 19.65 | 0.00 | - | 83 | 204 | 30.41% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 82.50 | 18.17 | 20.20 | 21.15 | 0.00 | - | 150 | 260 | 29.11% |
| UBER260116P00085000 | 2024-02-27 4:23PM EDT | 85.00 | 17.40 | 17.55 | 19.25 | 0.00 | - | 8 | 55 | 12.55% |
| UBER260116P00087500 | 2024-04-16 11:52AM EDT | 87.50 | 21.05 | 24.05 | 26.45 | 0.00 | - | 3 | 6 | 33.36% |
| UBER260116P00090000 | 2024-04-23 12:31PM EDT | 90.00 | 24.23 | 25.35 | 26.65 | 0.00 | - | 5 | 93 | 26.88% |
| UBER260116P00095000 | 2024-04-17 2:13PM EDT | 95.00 | 27.14 | 29.50 | 32.95 | 0.00 | - | 1 | 476 | 34.28% |
| UBER260116P00100000 | 2024-05-16 1:13PM EDT | 100.00 | 33.95 | 32.45 | 33.70 | +3.95 | +13.17% | 1 | 55 | 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 | 47.95 | 50.10 | 0.00 | - | 1 | 0 | 30.15% |
| UBER260116P00120000 | 2024-05-15 2:56PM EDT | 120.00 | 53.20 | 52.95 | 54.75 | 0.00 | - | 100 | 45 | 29.31% |
© 2024 Yahoo. All rights reserved.