Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.21-0.09 (-0.13%)
At close: 04:00PM EDT
70.16 -0.05 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER260116C000225002024-06-17 11:26AM EDT22.5050.5448.0552.500.00-22882.25%
UBER260116C000250002024-06-17 11:26AM EDT25.0048.2045.0050.000.00-45572.63%
UBER260116C000275002024-04-08 12:57PM EDT27.5050.5939.5044.350.00-1660.30%
UBER260116C000300002024-05-28 11:19AM EDT30.0037.0140.5045.300.00-29564.72%
UBER260116C000325002024-05-08 3:36PM EDT32.5037.6538.0542.700.00-12259.44%
UBER260116C000350002024-06-14 11:48AM EDT35.0038.8036.5041.500.00-15062.38%
UBER260116C000375002024-06-04 2:03PM EDT37.5031.0736.8038.900.00-217965.47%
UBER260116C000400002024-06-18 9:33AM EDT40.0035.5033.8536.550.00-122159.70%
UBER260116C000425002024-06-21 10:07AM EDT42.5033.4532.9035.50-0.15-0.45%22,83862.53%
UBER260116C000450002024-06-07 11:41AM EDT45.0030.1531.1032.150.00-11,39757.46%
UBER260116C000475002024-06-05 11:53AM EDT47.5026.0029.2531.350.00-657558.06%
UBER260116C000500002024-06-21 10:42AM EDT50.0027.6626.5528.20-1.29-4.46%145951.84%
UBER260116C000525002024-05-20 10:17AM EDT52.5022.7026.1026.650.00-135453.40%
UBER260116C000550002024-06-14 3:16PM EDT55.0024.3023.2527.000.00-1050153.64%
UBER260116C000575002024-06-14 11:47AM EDT57.5022.6521.7524.150.00-111050.40%
UBER260116C000600002024-06-21 2:46PM EDT60.0021.5020.3022.50-0.09-0.42%544652.95%
UBER260116C000625002024-06-12 9:30AM EDT62.5020.7018.9021.000.00-324351.74%
UBER260116C000650002024-06-21 3:51PM EDT65.0020.0018.5519.25+0.50+2.56%22,63649.63%
UBER260116C000675002024-06-18 10:18AM EDT67.5018.2817.3018.250.00-21,28249.73%
UBER260116C000700002024-06-21 12:08PM EDT70.0016.2016.1017.75-0.10-0.61%82,26251.16%
UBER260116C000725002024-06-21 3:54PM EDT72.5015.0015.0017.50-0.35-2.28%1321053.13%
UBER260116C000750002024-06-20 3:31PM EDT75.0014.4013.9014.300.00-360946.31%
UBER260116C000775002024-06-12 10:37AM EDT77.5014.1513.0013.300.00-13445.83%
UBER260116C000800002024-06-21 3:08PM EDT80.0012.3012.0512.35-0.20-1.60%183,90845.35%
UBER260116C000825002024-06-11 12:58PM EDT82.5010.5011.2011.450.00-3114344.88%
UBER260116C000850002024-06-13 9:30AM EDT85.0011.9210.3510.600.00-11,27044.43%
UBER260116C000875002024-05-28 10:03AM EDT87.507.009.609.900.00-1032344.28%
UBER260116C000900002024-06-21 11:16AM EDT90.008.998.909.15-0.26-2.81%21,46743.85%
UBER260116C000950002024-06-18 9:41AM EDT95.008.117.557.850.00-61,33143.25%
UBER260116C001000002024-06-20 10:18AM EDT100.006.826.456.750.00-13,41542.80%
UBER260116C001050002024-06-17 11:52AM EDT105.005.855.555.850.00-124542.56%
UBER260116C001100002024-06-17 12:04PM EDT110.005.003.704.950.00-535941.95%
UBER260116C001150002024-06-17 12:56PM EDT115.004.404.054.300.00-136741.83%
UBER260116C001200002024-06-21 11:30AM EDT120.003.543.454.05-0.14-3.80%101,78342.90%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER260116P000225002024-06-18 3:04PM EDT22.500.310.150.750.00-1046153.03%
UBER260116P000250002024-06-21 12:20PM EDT25.000.450.400.55+0.02+4.65%117350.44%
UBER260116P000275002024-06-20 3:17PM EDT27.500.570.271.300.00-103556.59%
UBER260116P000300002024-06-20 3:18PM EDT30.000.710.502.000.00-71,01851.44%
UBER260116P000325002024-06-20 3:14PM EDT32.500.720.451.150.00-231446.22%
UBER260116P000350002024-06-20 3:15PM EDT35.001.171.001.230.00-297943.20%
UBER260116P000375002024-06-21 12:54PM EDT37.501.411.182.08-0.02-1.40%701,05946.39%
UBER260116P000400002024-06-20 3:16PM EDT40.001.791.652.380.00-20246444.59%
UBER260116P000425002024-06-12 3:14PM EDT42.501.951.882.480.00-143041.52%
UBER260116P000450002024-06-18 10:33AM EDT45.002.682.002.960.00-102,27340.63%
UBER260116P000475002024-06-18 12:48PM EDT47.503.203.003.750.00-123340.99%
UBER260116P000500002024-06-18 12:57PM EDT50.003.852.923.900.00-1,7004,91338.07%
UBER260116P000525002024-06-20 12:48PM EDT52.504.413.254.600.00-10056637.49%
UBER260116P000550002024-06-20 2:05PM EDT55.005.314.055.600.00-28,00137.78%
UBER260116P000575002024-06-18 11:51AM EDT57.506.015.556.350.00-198036.82%
UBER260116P000600002024-06-20 9:50AM EDT60.006.786.707.450.00-22,73636.84%
UBER260116P000625002024-06-21 11:16AM EDT62.508.067.657.95+0.76+10.41%292834.64%
UBER260116P000650002024-06-14 3:37PM EDT65.009.107.709.000.00-118934.05%
UBER260116P000675002024-05-21 11:18AM EDT67.5012.409.8510.500.00-239834.56%
UBER260116P000700002024-06-17 10:16AM EDT70.0011.1210.3011.250.00-101,82632.62%
UBER260116P000725002024-06-06 3:20PM EDT72.5012.8711.9512.600.00-362732.23%
UBER260116P000750002024-06-11 12:21PM EDT75.0014.6513.1513.950.00-432531.61%
UBER260116P000775002024-06-12 2:39PM EDT77.5014.0914.0515.350.00-339930.91%
UBER260116P000800002024-05-09 11:19AM EDT80.0018.5016.1517.200.00-1020431.29%
UBER260116P000825002024-04-16 2:19PM EDT82.5018.1720.4021.450.00-15026038.39%
UBER260116P000850002024-06-12 11:41AM EDT85.0018.9019.6520.100.00-155029.08%
UBER260116P000875002024-04-16 11:52AM EDT87.5021.0523.7024.950.00-3637.84%
UBER260116P000900002024-06-11 12:58PM EDT90.0024.5022.7523.700.00-1810128.05%
UBER260116P000950002024-05-31 1:00PM EDT95.0032.1525.1528.450.00-546430.15%
UBER260116P001000002024-06-17 3:41PM EDT100.0031.1429.8531.550.00-125425.38%
UBER260116P001050002024-03-14 11:40AM EDT105.0031.2530.8033.250.00-240.00%
UBER260116P001100002024-03-14 2:30PM EDT110.0034.9536.5037.650.00-13200.00%
UBER260116P001150002024-05-08 11:32AM EDT115.0050.5045.0046.250.00-1029.97%
UBER260116P001200002024-05-15 2:56PM EDT120.0053.2048.9052.300.00-1004536.80%