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 14, 2025 3:59:30 PM EDT
90.39USD-1.456%(-1.34)30,640,123
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2025 9:28:30 AM EDT
90.20USD-0.232%(-0.21)127,552
After-hours
May 14, 2025 4:43:30 PM EDT
90.20USD-0.205%(-0.19)212,914
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 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, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,1765,21323910,798


UBER May 30, 2025 Exp. - Volume by Strike
Puts
Calls

UBER May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

UBER May 30, 2025 Exp. - Max Pain @ $84.00

Puts
Calls


UBER May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110 C0.09-10.00%11805-14UBER250530C00110000
105 C0.10-58.33%9227605-14UBER250530C00105000
102 C00%0UBER250530C00102000
101 C00%0UBER250530C00101000
100 C0.32-43.86%5731,33805-14UBER250530C00100000
99 C00%0UBER250530C00099000
98 C00%0UBER250530C00098000
97 C00%0UBER250530C00097000
96 C0.77-45.77%19227505-14UBER250530C00096000
95 C1.02-37.42%6711,05505-14UBER250530C00095000
94 C1.20-37.17%2925905-14UBER250530C00094000
93 C1.55-35.68%52652405-14UBER250530C00093000
92 C1.88-31.14%20397805-14UBER250530C00092000
91 C2.40-28.14%28549005-14UBER250530C00091000
90 C2.88-25.58%3171,11705-14UBER250530C00090000
89 C3.20-30.43%891,43805-14UBER250530C00089000
88 C4.15-19.42%3832305-14UBER250530C00088000
87 C4.62-25.12%7227505-14UBER250530C00087000
86 C5.25-22.79%4431005-14UBER250530C00086000
85 C6.28-13.97%9551005-14UBER250530C00085000
84 C6.99-16.69%333005-14UBER250530C00084000
83 C8.15-14.21%624705-14UBER250530C00083000
82 C8.93-12.88%214005-14UBER250530C00082000
81 C9.50-12.04%319105-14UBER250530C00081000
80 C10.60-15.20%4770605-14UBER250530C00080000
79 C11.56+26.34%568705-14UBER250530C00079000
78 C12.38+2.31%620805-14UBER250530C00078000
77 C13.33-4.99%216705-14UBER250530C00077000
76 C15.00+95.82%248405-13UBER250530C00076000
75 C15.64-1.32%2123205-14UBER250530C00075000
74 C14.15+48.48%27905-12UBER250530C00074000
73 C18.98+21.67%23405-13UBER250530C00073000
72 C15.17+31.91%54605-12UBER250530C00072000
71 C11.25+24.58%2805-07UBER250530C00071000
70 C20.20-8.60%56105-14UBER250530C00070000
69 C21.47+11.76%15305-14UBER250530C00069000
68 C15.06+22.84%1305-08UBER250530C00068000
67 C20.20+2.85%5605-12UBER250530C00067000
66 C13.67+7.05%2804-30UBER250530C00066000
65 C20.22-6.73%106205-06UBER250530C00065000
64 C18.18+15.36%1305-07UBER250530C00064000
63 C16.34+5.08%2304-30UBER250530C00063000
62 C15.100%1104-24UBER250530C00062000
61 C15.410%5504-22UBER250530C00061000
60 C20.34+21.65%1204-30UBER250530C00060000
59 C00%0UBER250530C00059000
58 C00%0UBER250530C00058000
55 C35.64+1.25%83405-14UBER250530C00055000
50 C26.44+14.66%3304-24UBER250530C00050000
45 C00%0UBER250530C00045000
40 C00%0UBER250530C00040000
Puts
StrikePriceChangeVolOILastContract Name
110 P18.400%1105-13UBER250530P00110000
105 P27.00-10.15%1104-28UBER250530P00105000
102 P00%0UBER250530P00102000
101 P00%0UBER250530P00101000
100 P10.20+9.68%11105-14UBER250530P00100000
99 P00%0UBER250530P00099000
98 P00%0UBER250530P00098000
97 P00%0UBER250530P00097000
96 P6.30+6.78%171805-14UBER250530P00096000
95 P5.850.00%35205-14UBER250530P00095000
94 P4.250%5505-13UBER250530P00094000
93 P4.15+12.16%56405-14UBER250530P00093000
92 P3.35+18.37%193005-14UBER250530P00092000
91 P2.72+14.29%615705-14UBER250530P00091000
90 P2.26+22.16%3,9311,86705-14UBER250530P00090000
89 P2.00+30.72%588905-14UBER250530P00089000
88 P1.34+13.56%6513805-14UBER250530P00088000
87 P1.22+37.08%1529705-14UBER250530P00087000
86 P0.98+40.00%4913205-14UBER250530P00086000
85 P0.70+27.27%8328505-14UBER250530P00085000
84 P0.55+27.91%1710705-14UBER250530P00084000
83 P0.42+23.53%1242405-14UBER250530P00083000
82 P0.32+18.52%712105-14UBER250530P00082000
81 P0.22+10.00%147005-14UBER250530P00081000
80 P0.20+42.86%10784205-14UBER250530P00080000
79 P0.27+1,250.00%35405-14UBER250530P00079000
78 P0.13+8.33%231405-14UBER250530P00078000
77 P0.10-37.50%3888005-14UBER250530P00077000
76 P0.21+200.00%712205-14UBER250530P00076000
75 P0.060.00%1284005-14UBER250530P00075000
74 P0.06-66.67%268805-13UBER250530P00074000
73 P0.08+33.33%510305-14UBER250530P00073000
72 P0.09-65.38%237505-13UBER250530P00072000
71 P0.22+69.23%144105-13UBER250530P00071000
70 P0.03-25.00%6955205-14UBER250530P00070000
69 P0.06-60.00%181105-12UBER250530P00069000
68 P0.01-92.31%234705-14UBER250530P00068000
67 P0.13-51.85%51305-13UBER250530P00067000
66 P0.26+420.00%11105-13UBER250530P00066000
65 P0.02-60.00%118205-14UBER250530P00065000
64 P0.56+409.09%122505-14UBER250530P00064000
63 P0.37+311.11%22205-14UBER250530P00063000
62 P0.02-90.48%11005-14UBER250530P00062000
61 P0.290.00%15805-14UBER250530P00061000
60 P0.080.00%114205-14UBER250530P00060000
59 P0.44+2,100.00%1505-14UBER250530P00059000
58 P0.23+475.00%111205-14UBER250530P00058000
55 P0.07-46.15%2505-02UBER250530P00055000
50 P0.46+820.00%31405-07UBER250530P00050000
45 P00%0UBER250530P00045000
40 P00%0UBER250530P00040000


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