Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Uber Technologies, Inc. (UBER)

Compare
Time to buy UBER?
73.01
+0.15
+(0.21%)
At close: 3:59:58 PM EDT
72.70
-0.31
(-0.42%)
After hours: 4:07:27 PM EDT
Time to buy UBER?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UBER250404C00045000 4/1/2025 11:19 AM 45 26.70 26.20 28.15 -3.48 -11.53% 1 2 237.89%
UBER250404C00050000 3/26/2025 10:40 AM 50 24.14 22.00 22.45 0.00 0.00% 24 94 0.00%
UBER250404C00055000 3/28/2025 2:55 PM 55 17.53 17.05 17.70 0.00 0.00% 2 7 0.00%
UBER250404C00059000 3/13/2025 11:07 AM 59 12.70 13.05 13.70 0.00 0.00% - 5 0.00%
UBER250404C00060000 4/1/2025 2:53 PM 60 11.65 12.20 12.65 -1.25 -9.69% 247 222 0.00%
UBER250404C00061000 3/28/2025 9:40 AM 61 13.75 11.05 11.65 0.00 0.00% 1 21 0.00%
UBER250404C00062000 3/26/2025 3:50 PM 62 12.35 9.95 10.80 0.00 0.00% - 2 0.00%
UBER250404C00063000 3/24/2025 11:02 AM 63 13.02 9.05 9.85 0.00 0.00% 2 3 0.00%
UBER250404C00064000 3/26/2025 9:54 AM 64 10.20 7.90 8.85 0.00 0.00% 8 21 0.00%
UBER250404C00065000 3/31/2025 3:54 PM 65 7.85 7.30 8.05 0.00 0.00% 90 61 57.03%
UBER250404C00066000 4/1/2025 10:13 AM 66 5.65 6.30 6.45 -1.23 -17.88% 2 17 0.00%
UBER250404C00067000 3/31/2025 9:48 AM 67 4.13 5.30 5.90 0.00 0.00% 2 21 0.00%
UBER250404C00068000 4/1/2025 1:23 PM 68 4.32 4.55 4.65 -0.68 -13.60% 27 57 0.00%
UBER250404C00069000 4/1/2025 2:12 PM 69 3.23 3.65 3.75 -1.12 -25.75% 176 35 0.00%
UBER250404C00070000 4/1/2025 3:18 PM 70 2.72 2.86 2.93 -0.78 -22.29% 112 226 0.00%
UBER250404C00071000 4/1/2025 3:07 PM 71 1.98 2.20 2.25 -0.75 -27.47% 343 281 30.37%
UBER250404C00072000 4/1/2025 3:23 PM 72 1.49 1.56 1.61 -0.50 -25.13% 692 1,465 33.89%
UBER250404C00073000 4/1/2025 3:30 PM 73 0.98 1.06 1.11 -0.51 -34.23% 1,162 1,663 36.23%
UBER250404C00074000 4/1/2025 3:36 PM 74 0.70 0.68 0.73 -0.38 -35.19% 419 1,045 37.74%
UBER250404C00075000 4/1/2025 3:36 PM 75 0.42 0.40 0.42 -0.28 -41.18% 1,241 1,418 37.31%
UBER250404C00076000 4/1/2025 3:33 PM 76 0.23 0.23 0.24 -0.19 -45.24% 523 2,529 37.89%
UBER250404C00077000 4/1/2025 3:34 PM 77 0.12 0.12 0.13 -0.14 -56.00% 639 1,459 38.38%
UBER250404C00078000 4/1/2025 3:23 PM 78 0.06 0.06 0.08 -0.09 -60.00% 176 1,822 40.23%
UBER250404C00079000 4/1/2025 3:24 PM 79 0.04 0.03 0.05 -0.06 -60.00% 34 1,110 42.19%
UBER250404C00080000 4/1/2025 3:07 PM 80 0.03 0.02 0.03 -0.03 -60.00% 331 5,217 43.75%
UBER250404C00081000 4/1/2025 3:03 PM 81 0.02 0.01 0.03 -0.01 -33.33% 13 501 48.44%
UBER250404C00082000 4/1/2025 11:18 AM 82 0.02 0.01 0.03 0.00 0.00% 36 923 50.39%
UBER250404C00083000 4/1/2025 1:34 PM 83 0.01 0.01 0.03 -0.01 -50.00% 10 166 54.69%
UBER250404C00084000 3/31/2025 2:46 PM 84 0.01 0.00 0.02 0.00 0.00% 10 1,125 54.69%
UBER250404C00085000 3/31/2025 3:47 PM 85 0.01 0.00 0.06 0.00 0.00% 410 978 67.19%
UBER250404C00086000 3/28/2025 3:11 PM 86 0.03 0.00 2.00 0.00 0.00% 1,206 1,199 152.44%
UBER250404C00087000 3/24/2025 9:31 AM 87 0.15 0.00 0.15 0.00 0.00% 1 375 87.11%
UBER250404C00088000 3/26/2025 1:32 PM 88 0.02 0.00 0.03 -0.01 -33.33% 1 48 73.44%
UBER250404C00089000 4/1/2025 10:16 AM 89 0.01 0.00 0.20 -0.01 -50.00% 21 131 100.78%
UBER250404C00090000 4/1/2025 11:12 AM 90 0.01 0.00 0.01 -0.02 -66.67% 22 444 71.88%
UBER250404C00091000 3/17/2025 2:34 PM 91 0.05 0.00 2.00 0.00 0.00% 2 218 184.86%
UBER250404C00092000 3/24/2025 11:37 AM 92 0.01 0.00 0.22 -0.01 -50.00% 1 31 116.21%
UBER250404C00093000 3/12/2025 10:46 AM 93 0.05 0.00 2.00 0.00 0.00% 1 5 196.88%
UBER250404C00095000 3/25/2025 1:20 PM 95 0.02 0.00 0.22 0.00 0.00% 1 39 129.30%
UBER250404C00100000 2/21/2025 11:17 AM 100 0.28 0.00 0.04 0.00 0.00% 1 18 118.75%
UBER250404C00105000 3/25/2025 10:48 AM 105 0.01 0.00 1.27 0.00 0.00% 2 17 232.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UBER250404P00040000 3/28/2025 3:44 PM 40 0.01 0.00 0.01 0.00 0.00% 1 1 193.75%
UBER250404P00045000 3/25/2025 12:01 PM 45 0.03 0.00 0.01 0.00 0.00% - 1 156.25%
UBER250404P00050000 3/11/2025 11:59 AM 50 0.13 0.00 0.03 0.00 0.00% - 4 140.63%
UBER250404P00055000 3/20/2025 3:12 PM 55 0.05 0.00 0.04 0.00 0.00% 6 11 112.50%
UBER250404P00059000 3/31/2025 12:12 PM 59 0.04 0.00 0.02 0.01 33.33% 13 1,078 79.69%
UBER250404P00060000 4/1/2025 1:42 PM 60 0.02 0.00 0.03 0.00 0.00% 6 285 78.13%
UBER250404P00061000 3/31/2025 9:43 AM 61 0.02 0.02 0.03 -0.06 -75.00% 15 113 77.34%
UBER250404P00062000 3/31/2025 3:18 PM 62 0.03 0.02 0.04 0.00 0.00% 44 68 73.05%
UBER250404P00063000 4/1/2025 2:04 PM 63 0.04 0.03 0.05 0.00 0.00% 44 69 69.53%
UBER250404P00064000 4/1/2025 2:11 PM 64 0.11 0.04 0.10 0.05 83.33% 8 310 69.53%
UBER250404P00065000 4/1/2025 2:53 PM 65 0.10 0.07 0.11 0.03 42.86% 386 5,608 65.82%
UBER250404P00066000 4/1/2025 3:29 PM 66 0.15 0.11 0.15 0.02 15.38% 38 276 63.48%
UBER250404P00067000 4/1/2025 2:24 PM 67 0.25 0.17 0.20 0.10 66.67% 127 256 61.04%
UBER250404P00068000 4/1/2025 2:42 PM 68 0.34 0.25 0.29 0.10 41.67% 249 718 58.98%
UBER250404P00069000 4/1/2025 3:35 PM 69 0.41 0.39 0.42 0.09 28.12% 273 612 57.81%
UBER250404P00070000 4/1/2025 2:57 PM 70 0.68 0.58 0.62 0.16 30.77% 966 1,320 56.84%
UBER250404P00071000 4/1/2025 3:20 PM 71 0.98 0.86 0.91 0.22 28.95% 1,264 1,428 56.74%
UBER250404P00072000 4/1/2025 3:21 PM 72 1.42 1.25 1.29 0.31 27.93% 408 796 57.08%
UBER250404P00073000 4/1/2025 3:08 PM 73 1.97 1.72 1.79 0.44 28.76% 302 940 57.72%
UBER250404P00074000 4/1/2025 2:35 PM 74 2.36 2.34 2.41 0.39 19.80% 46 1,002 59.86%
UBER250404P00075000 4/1/2025 11:13 AM 75 3.50 3.05 3.15 0.98 38.89% 20 923 62.99%
UBER250404P00076000 4/1/2025 1:50 PM 76 3.71 3.85 4.55 0.49 15.22% 25 1,058 77.69%
UBER250404P00077000 4/1/2025 2:55 PM 77 5.40 4.80 5.00 0.90 20.00% 10 84 76.47%
UBER250404P00078000 4/1/2025 2:01 PM 78 6.08 5.70 5.90 0.62 11.36% 36 257 81.54%
UBER250404P00079000 4/1/2025 2:03 PM 79 7.10 6.75 6.85 0.98 16.01% 34 179 90.23%
UBER250404P00080000 4/1/2025 11:36 AM 80 8.14 7.65 7.85 0.79 10.75% 25 125 96.14%
UBER250404P00081000 4/1/2025 11:57 AM 81 8.85 8.60 8.85 -0.12 -1.34% 2 51 102.73%
UBER250404P00082000 4/1/2025 2:19 PM 82 10.45 9.70 9.80 1.15 12.37% 10 43 111.52%
UBER250404P00083000 4/1/2025 2:19 PM 83 11.45 10.70 10.80 4.35 61.27% 35 0 118.85%
UBER250404P00084000 4/1/2025 2:03 PM 84 12.10 11.30 11.95 0.95 8.52% 13 12 118.95%
UBER250404P00085000 4/1/2025 11:20 AM 85 13.54 12.70 13.00 0.08 0.59% 1 0 138.28%
UBER250404P00086000 3/26/2025 2:10 PM 86 12.17 13.65 13.80 0.00 0.00% 24 0 138.09%
UBER250404P00087000 3/31/2025 11:43 AM 87 15.20 14.40 14.95 0.00 0.00% 2 0 141.60%
UBER250404P00088000 3/20/2025 1:30 PM 88 13.80 15.50 15.90 0.00 0.00% 5 5 149.41%
UBER250404P00089000 3/31/2025 12:04 PM 89 17.30 16.70 16.85 0.00 0.00% 3 0 160.16%
UBER250404P00090000 3/26/2025 3:50 PM 90 15.80 17.60 18.00 0.00 0.00% 2 0 167.68%
UBER250404P00091000 3/26/2025 9:48 AM 91 15.99 18.65 19.00 0.00 0.00% 1 0 175.20%
UBER250404P00092000 3/11/2025 2:06 PM 92 21.23 19.65 20.00 0.00 0.00% - 0 181.05%
UBER250404P00093000 3/27/2025 10:29 AM 93 17.70 20.70 20.95 0.00 0.00% 5 0 186.91%
UBER250404P00095000 3/11/2025 9:47 AM 95 22.10 22.60 23.05 0.00 0.00% - 0 198.05%
UBER250404P00105000 2/27/2025 12:50 PM 105 28.40 31.90 32.55 0.00 0.00% - 0 190.63%

Related Tickers

SHOP Shopify Inc.
97.64
+2.26%
 
LYFT Lyft, Inc.
12.23
+3.03%
 
APP AppLovin Corporation
282.70
+6.69%
 
CRM Salesforce, Inc.
270.22
+0.69%
 
TTD The Trade Desk, Inc.
57.10
+4.35%
 
ADBE Adobe Inc.
383.20
-0.09%
 
SNOW Snowflake Inc.
149.58
+2.34%
 
MSTR Strategy Incorporated
306.02
+6.16%
 
SOUN SoundHound AI, Inc.
8.20
+0.99%
 
NOW ServiceNow, Inc.
811.00
+1.87%