Free Trial

Uber Technologies (UBER) Options Chain & Prices

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free UBER Stock Alerts
$66.99
-0.94 (-1.38%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

UBER Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$55.00$0.016Put493101290
(-20)		60.82%
(+1.63%)		-0.00846613
5/17/2024$57.50$0.020Put5 - 32583
(-12)		50.32%
(+0.57%)		-0.0127164
5/17/2024$57.50$9.591Call2 - - 197
(+0)		50.34%
(+0.63%)		0.9873081
5/17/2024$58.00$0.022Put14 - - 276
(-6)		48.29%
(+0.32%)		-0.0140233
5/17/2024$59.00$0.026Put1111 - 1811
(-51)		44.39%
(-0.25%)		-0.0175771
5/17/2024$60.00$0.033Put81843414
(-83)		40.81%
(-0.89%)		-0.02330227
5/17/2024$60.00$7.106Call18 - 11343
(-3)		40.84%
(-0.84%)		0.9767319
5/17/2024$61.00$0.045Put23511825
(-134)		37.67%
(-1.51%)		-0.0332039
5/17/2024$61.00$6.120Call2 - 135
(-7)		37.68%
(-1.48%)		0.9668622
5/17/2024$62.00$0.069Put372142481122
(+23)		35.01%
(-2.01%)		-0.05078854
5/17/2024$62.50$0.087Put673920221
(-245)		33.85%
(-2.20%)		-0.06410920
5/17/2024$62.50$4.664Call523525
(-13)		33.85%
(-2.20%)		0.9360943
5/17/2024$63.00$0.113Put6385447830
(+70)		32.81%
(-1.89%)		-0.08177446
5/17/2024$63.00$4.190Call13211219
(-26)		32.81%
(-2.32%)		0.9184914
5/17/2024$64.00$0.200Put577328844356
(-769)		30.95%
(-2.55%)		-0.13568973
5/17/2024$64.00$3.277Call32125532701
(-270)		31.20%
(-2.29%)		0.86478919
5/17/2024$65.00$0.367Put3,3111,74868216486
(+871)		30.41%
(-1.66%)		-0.223206501
5/17/2024$65.00$2.445Call24852842707
(-146)		30.39%
(-0.89%)		0.77770153
5/17/2024$66.00$0.658Put1,6413554502789
(-19)		29.73%
(-2.13%)		-0.344034259
5/17/2024$66.00$1.736Call29521537810
(-46)		29.22%
(-2.65%)		0.65760565
5/17/2024$67.00$1.088Put1,0692662361296
(+176)		30.25%
(-1.75%)		-0.482768169
5/17/2024$67.00$1.165Call1,1673283052461
(-123)		30.21%
(-1.79%)		0.519972218
5/17/2024$67.50$1.352Put3,3601,8631,31912437
(+2526)		30.23%
(-1.90%)		-0.553603159
5/17/2024$67.50$0.928Call1,4736214882197
(+158)		30.23%
(-1.00%)		0.449868276
5/17/2024$68.00$1.649Put5131812173884
(+259)		30.07%
(-2.16%)		-0.62326476
5/17/2024$68.00$0.723Call2,3921,5414612732
(+987)		30.55%
(-1.68%)		0.381074348
5/17/2024$69.00$2.350Put12670201127
(-93)		30.02%
(-2.21%)		-0.74905229
5/17/2024$69.00$0.420Call8902852622510
(+1464)		30.02%
(-2.43%)		0.257347167
5/17/2024$70.00$3.183Put22715576693
(-128)		30.93%
(-1.50%)		-0.8410339
5/17/2024$70.00$0.248Call1,6904977526746
(-61)		31.74%
(-1.08%)		0.16733311
5/17/2024$71.00$4.092Put9211896
(-503)		32.30%
(-0.97%)		-0.9019917
5/17/2024$71.00$0.150Call6221631342856
(+166)		32.30%
(-0.97%)		0.108045121
5/17/2024$72.00$5.042Put7 - 1413
(+5)		33.88%
(-0.57%)		-0.9411116
5/17/2024$72.00$0.094Call6252482902887
(-46)		33.88%
(-0.63%)		0.07027993
5/17/2024$72.50$5.527Put682 - 3586
(-26)		34.75%
(-0.34%)		-0.9547287
5/17/2024$72.50$0.075Call14512143940
(-60)		34.75%
(-0.34%)		0.05720135
5/17/2024$73.00$0.061Call6533101290
(-403)		34.38%
(-0.52%)		0.04691735
5/17/2024$74.00$0.043Call13313100762
(+45)		37.83%
(+0.67%)		0.03302821
5/17/2024$75.00$7.999Put15924586
(-4)		40.22%
(+1.51%)		-0.9881959
5/17/2024$75.00$0.033Call3666920210523
(-224)		40.25%
(+1.53%)		0.02475257
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
5/17/2024$76.00$0.027Call1013962
(-34)		42.87%
(+2.42%)		0.0196926
5/17/2024$77.00$0.023Call82171673
(-28)		45.66%
(+3.22%)		0.01630212
5/17/2024$77.50$10.495Put4322 - 803
(-279)		47.07%
(+3.55%)		-0.9965163
5/17/2024$77.50$0.022Call11419583108
(-229)		47.07%
(+3.57%)		0.01501124
5/17/2024$78.00$10.995Put33 - 0
(+0)		48.49%
(+3.86%)		-0.9971782
5/17/2024$78.00$0.021Call31 - 251615
(-358)		48.48%
(+3.88%)		0.0139045
5/17/2024$79.00$0.019Call752604
(-1)		51.30%
(+4.37%)		0.0120913
5/17/2024$80.00$12.995Put770 - - 429
(+0)		54.08%
(+4.73%)		-0.9988382
5/17/2024$80.00$0.017Call153246611236
(-120)		54.07%
(+4.75%)		0.01065747
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:UBER) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace