Singapore markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed 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
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER260618C000300002024-06-21 12:14PM EDT30.0044.0041.5046.50+5.00+12.82%33265.10%
UBER260618C000325002024-05-03 11:48AM EDT32.5043.0034.5039.500.00-1146.46%
UBER260618C000350002024-05-08 10:20AM EDT35.0035.9637.0540.000.00-61652.64%
UBER260618C000375002024-06-12 9:30AM EDT37.5039.0035.5039.950.00-14057.53%
UBER260618C000400002024-06-07 10:05AM EDT40.0034.8033.5038.500.00-1018756.81%
UBER260618C000425002024-02-20 1:14PM EDT42.5040.0043.2545.550.00-1298.90%
UBER260618C000450002024-06-21 12:59PM EDT45.0032.3431.6033.70-3.79-10.49%21055.19%
UBER260618C000475002024-05-13 12:12PM EDT47.5027.9931.8534.200.00-3661.83%
UBER260618C000500002024-06-18 3:12PM EDT50.0029.6526.5030.750.00-1619450.56%
UBER260618C000525002024-06-12 10:57AM EDT52.5029.2925.0029.550.00-1250.50%
UBER260618C000550002024-05-28 1:22PM EDT55.0021.0124.2528.500.00-2551.69%
UBER260618C000575002024-05-20 10:49AM EDT57.5021.7024.6525.650.00-32351.58%
UBER260618C000600002024-06-11 1:53PM EDT60.0022.3522.2024.400.00-1215952.72%
UBER260618C000625002024-06-12 3:10PM EDT62.5024.4021.1523.150.00-121452.18%
UBER260618C000650002024-06-12 2:58PM EDT65.0022.8520.6022.500.00-105250.53%
UBER260618C000675002024-06-18 1:35PM EDT67.5020.0019.3520.300.00-1032049.79%
UBER260618C000700002024-06-21 11:52AM EDT70.0018.4317.4019.50-0.12-0.65%484050.15%
UBER260618C000725002024-06-20 3:34PM EDT72.5017.5217.2517.850.00-113648.13%
UBER260618C000750002024-06-20 1:38PM EDT75.0016.3514.0017.000.00-2036048.13%
UBER260618C000775002024-05-23 3:01PM EDT77.5011.9015.2515.650.00-3846.73%
UBER260618C000800002024-06-13 12:03PM EDT80.0015.1414.4016.500.00-16150.87%
UBER260618C000825002024-05-14 11:19AM EDT82.5011.8013.9014.300.00-1847.10%
UBER260618C000850002024-06-12 1:14PM EDT85.0014.2012.7013.050.00-828745.67%
UBER260618C000875002024-06-11 10:45AM EDT87.5011.1511.8512.300.00-202445.42%
UBER260618C000900002024-06-12 12:41PM EDT90.0012.5011.1011.550.00-225745.09%
UBER260618C000950002024-06-13 2:32PM EDT95.0010.249.8010.300.00-2022844.78%
UBER260618C001000002024-05-29 10:05AM EDT100.006.488.609.050.00-56844.15%
UBER260618C001050002024-06-12 11:08AM EDT105.008.457.558.050.00-13743.88%
UBER260618C001100002024-05-06 12:53PM EDT110.008.135.255.850.00-16739.92%
UBER260618C001150002024-05-28 1:38PM EDT115.004.205.856.350.00-713143.33%
UBER260618C001200002024-06-14 1:33PM EDT120.005.285.155.650.00-114543.12%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER260618P000300002024-06-20 3:20PM EDT30.000.860.002.680.00-105157.47%
UBER260618P000325002024-06-20 3:18PM EDT32.501.090.522.390.00-51350.95%
UBER260618P000350002024-06-21 2:15PM EDT35.001.451.001.50+0.02+1.40%11540.59%
UBER260618P000375002024-06-20 3:19PM EDT37.501.791.422.42+0.02+1.13%31443.36%
UBER260618P000400002024-06-20 3:19PM EDT40.002.130.332.510.00-31840.38%
UBER260618P000425002024-01-19 3:11PM EDT42.504.143.003.350.00-2241.34%
UBER260618P000450002024-06-14 12:38PM EDT45.003.300.703.250.00-1937.48%
UBER260618P000475002024-06-12 3:08PM EDT47.503.361.733.850.00-32636.84%
UBER260618P000500002024-06-17 3:31PM EDT50.004.552.294.500.00-59036.18%
UBER260618P000525002024-06-18 1:16PM EDT52.505.153.655.250.00-199235.66%
UBER260618P000550002024-06-18 1:16PM EDT55.005.955.756.050.00-3293135.08%
UBER260618P000575002024-06-18 3:58PM EDT57.506.926.707.100.00-11035.07%
UBER260618P000600002024-06-05 3:27PM EDT60.009.177.708.050.00-12334.52%
UBER260618P000625002024-06-18 11:25AM EDT62.509.098.409.050.00-11233.91%
UBER260618P000650002024-06-18 12:59PM EDT65.0010.009.8011.050.00-19335.87%
UBER260618P000675002024-06-12 10:50AM EDT67.5010.4611.0011.850.00-11934.30%
UBER260618P000700002024-06-12 3:54PM EDT70.0010.9111.7513.400.00-112034.58%
UBER260618P000725002024-02-08 3:55PM EDT72.5013.9412.5013.100.00-12029.91%
UBER260618P000750002024-06-12 3:54PM EDT75.0013.2913.9016.750.00-43435.20%
UBER260618P000775002024-04-03 10:22AM EDT77.5014.9017.6518.700.00-1035.96%
UBER260618P000800002024-04-23 12:53PM EDT80.0018.950.000.000.00-11270.00%
UBER260618P000825002024-06-21 1:57PM EDT82.5019.5018.7019.80+1.40+7.73%1429.91%
UBER260618P000850002024-02-20 2:00PM EDT85.0019.8517.7518.750.00-32922.16%
UBER260618P000875002024-03-08 12:10PM EDT87.5019.6018.5021.050.00-9923.09%
UBER260618P000900002024-04-04 11:29AM EDT90.0022.3524.8027.300.00-73334.76%
UBER260618P000950002024-05-15 3:27PM EDT95.0031.1427.9029.900.00--031.04%