Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UBER
Uber Technologies, Inc.
stock NYSE

At Close
May 20, 2025 3:59:30 PM EDT
91.89USD-0.616%(-0.57)20,812,994
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 20, 2025 9:29:55 AM EDT
93.15USD+0.746%(+0.69)135,626
After-hours
May 20, 2025 4:53:30 PM EDT
91.74USD-0.163%(-0.15)149,809
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,03226,6021,65523,316


UBER May 23, 2025 Exp. - Volume by Strike
Puts
Calls

UBER May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

UBER May 23, 2025 Exp. - Max Pain @ $88.00

Puts
Calls


UBER May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110 C0.03+50.00%58060305-19UBER250523C00110000
105 C0.04-20.00%2351,30405-19UBER250523C00105000
104 C0.02-66.67%15313505-19UBER250523C00104000
103 C00%0UBER250523C00103000
102 C0.05-50.00%42537305-19UBER250523C00102000
101 C0.07-36.36%26719005-19UBER250523C00101000
100 C0.09-43.75%3,7664,54005-19UBER250523C00100000
99 C0.11-45.00%992,03205-19UBER250523C00099000
98 C0.19-32.14%26327205-19UBER250523C00098000
97 C0.26-23.53%45432005-19UBER250523C00097000
96 C0.40-14.89%9611,41305-19UBER250523C00096000
95 C0.61-7.58%4,7746,41705-19UBER250523C00095000
94 C0.88-4.35%7271,19705-19UBER250523C00094000
93 C1.28+5.79%2,4385,11105-19UBER250523C00093000
92 C1.79+8.48%2,1552,69505-19UBER250523C00092000
91 C2.37+9.22%1,0761,56305-19UBER250523C00091000
90 C3.10+11.91%8053,09205-19UBER250523C00090000
89 C3.74+5.35%11467605-19UBER250523C00089000
88 C4.81+11.86%13677005-19UBER250523C00088000
87 C5.68+8.19%6152405-19UBER250523C00087000
86 C6.48+5.54%5656505-19UBER250523C00086000
85 C7.29+4.14%4763905-19UBER250523C00085000
84 C8.40+4.61%386105-19UBER250523C00084000
83 C9.56+4.82%648105-19UBER250523C00083000
82 C10.46+5.44%659205-19UBER250523C00082000
81 C10.56-10.20%66505-19UBER250523C00081000
80 C12.54+5.82%552105-19UBER250523C00080000
79 C13.53+0.59%1152605-19UBER250523C00079000
78 C14.39+4.12%444305-19UBER250523C00078000
77 C15.55+15.70%413405-16UBER250523C00077000
76 C16.10+11.42%248405-16UBER250523C00076000
75 C17.24-1.93%423705-19UBER250523C00075000
74 C17.53-2.72%16705-19UBER250523C00074000
73 C18.93+70.54%2244505-16UBER250523C00073000
72 C18.11+16.46%15105-15UBER250523C00072000
71 C20.82+7.88%411305-16UBER250523C00071000
70 C22.27+0.77%1010705-19UBER250523C00070000
69 C22.20-4.06%16805-19UBER250523C00069000
68 C24.00+10.09%1007305-16UBER250523C00068000
67 C23.42+10.47%56405-14UBER250523C00067000
66 C25.90+6.67%83105-16UBER250523C00066000
65 C25.13-1.45%13305-15UBER250523C00065000
64 C23.03+8.63%2605-12UBER250523C00064000
63 C26.61+30.12%215505-15UBER250523C00063000
62 C20.80-4.37%4305-09UBER250523C00062000
61 C26.06+15.72%1505-12UBER250523C00061000
60 C27.30+5.16%12305-12UBER250523C00060000
59 C24.60+55.70%2205-07UBER250523C00059000
58 C00%0UBER250523C00058000
57 C12.03+4.16%5504-09UBER250523C00057000
56 C00%0UBER250523C00056000
55 C34.81-2.55%14605-15UBER250523C00055000
54 C12.470%2104-08UBER250523C00054000
50 C00%0UBER250523C00050000
45 C00%0UBER250523C00045000
40 C28.780%2104-11UBER250523C00040000
Puts
StrikePriceChangeVolOILastContract Name
110 P18.15+3.54%1605-19UBER250523P00110000
105 P14.94+4.99%1405-15UBER250523P00105000
104 P00%0UBER250523P00104000
103 P00%0UBER250523P00103000
102 P00%0UBER250523P00102000
101 P00%0UBER250523P00101000
100 P9.99-41.54%1205-15UBER250523P00100000
99 P6.910%4105-16UBER250523P00099000
98 P6.00-5.81%1205-19UBER250523P00098000
97 P5.65+3.67%1205-19UBER250523P00097000
96 P4.35-2.25%710005-19UBER250523P00096000
95 P3.03-20.26%1056905-19UBER250523P00095000
94 P2.32-23.93%49049405-19UBER250523P00094000
93 P1.84-22.03%5717105-19UBER250523P00093000
92 P1.25-30.56%87480405-19UBER250523P00092000
91 P0.86-34.85%84285105-19UBER250523P00091000
90 P0.59-35.16%3,8703,54005-19UBER250523P00090000
89 P0.38-37.70%65982405-19UBER250523P00089000
88 P0.26-38.10%1,7003,68805-19UBER250523P00088000
87 P0.16-42.86%1,2251,68105-19UBER250523P00087000
86 P0.11-42.11%53686805-19UBER250523P00086000
85 P0.07-46.15%6661,45205-19UBER250523P00085000
84 P0.06-33.33%2691,36705-19UBER250523P00084000
83 P0.04-50.00%3648105-19UBER250523P00083000
82 P0.04-20.00%1478505-19UBER250523P00082000
81 P0.02-77.78%31349105-19UBER250523P00081000
80 P0.02-33.33%1,5841,78005-19UBER250523P00080000
79 P0.15+650.00%433705-19UBER250523P00079000
78 P0.03-40.00%4880405-16UBER250523P00078000
77 P0.03-70.00%323405-19UBER250523P00077000
76 P0.03+200.00%239405-16UBER250523P00076000
75 P0.020.00%11,28605-19UBER250523P00075000
74 P0.02+100.00%15348705-19UBER250523P00074000
73 P0.01-50.00%47205-19UBER250523P00073000
72 P0.29-21.62%212705-14UBER250523P00072000
71 P0.01-85.71%1622405-16UBER250523P00071000
70 P0.02+100.00%315505-19UBER250523P00070000
69 P0.010.00%111005-19UBER250523P00069000
68 P0.02-33.33%549105-14UBER250523P00068000
67 P0.01-50.00%25305-19UBER250523P00067000
66 P0.24+2,300.00%22405-15UBER250523P00066000
65 P0.02-90.91%107505-19UBER250523P00065000
64 P0.01-98.67%31205-13UBER250523P00064000
63 P0.02-60.00%31705-13UBER250523P00063000
62 P0.020.00%115705-14UBER250523P00062000
61 P0.14+600.00%11505-19UBER250523P00061000
60 P0.01-80.00%114505-19UBER250523P00060000
59 P0.02-33.33%107405-19UBER250523P00059000
58 P0.20-9.09%110305-13UBER250523P00058000
57 P0.01-95.83%110205-13UBER250523P00057000
56 P0.23-62.30%15205-19UBER250523P00056000
55 P0.010.00%12305-19UBER250523P00055000
54 P0.050.00%81605-06UBER250523P00054000
50 P0.12-57.14%201905-01UBER250523P00050000
45 P00%0UBER250523P00045000
40 P00%0UBER250523P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC