Dark

UBER
Uber Technologies, Inc.
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

90.39USD-1.456%(-1.34)668,343

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 ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,868	2,373	607	5,136

UBER Jun 6, 2025 Exp. - Volume by Strike

Puts

Calls

UBER Jun 6, 2025 Exp. - Open Interest by Strike

Puts

Calls

UBER Jun 6, 2025 Exp. - Max Pain @ $85.00

Puts

Calls

UBER Jun 6, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.15	-28.57%	12	15	05-14	UBER250606C00110000
105 C	0.26	-38.10%	185	272	05-14	UBER250606C00105000
102 C	0	0%	0			UBER250606C00102000
101 C	0	0%	0			UBER250606C00101000
100 C	0.61	-33.70%	434	653	05-14	UBER250606C00100000
99 C	0	0%	0			UBER250606C00099000
98 C	0	0%	0			UBER250606C00098000
97 C	0	0%	0			UBER250606C00097000
96 C	1.15	-39.47%	30	114	05-14	UBER250606C00096000
95 C	1.47	-33.18%	422	536	05-14	UBER250606C00095000
94 C	1.81	-33.46%	277	122	05-14	UBER250606C00094000
93 C	2.04	-31.77%	35	222	05-14	UBER250606C00093000
92 C	2.43	-27.46%	50	131	05-14	UBER250606C00092000
91 C	2.96	-24.10%	67	308	05-14	UBER250606C00091000
90 C	3.40	-23.77%	155	534	05-14	UBER250606C00090000
89 C	3.85	-26.67%	20	523	05-14	UBER250606C00089000
88 C	4.50	-21.47%	8	77	05-14	UBER250606C00088000
87 C	5.36	-19.40%	22	80	05-14	UBER250606C00087000
86 C	5.97	-19.32%	23	99	05-14	UBER250606C00086000
85 C	6.65	-16.35%	208	247	05-14	UBER250606C00085000
84 C	8.50	+38.21%	13	188	05-13	UBER250606C00084000
83 C	8.70	0.00%	1	63	05-14	UBER250606C00083000
82 C	9.30	-13.57%	18	489	05-14	UBER250606C00082000
81 C	9.90	-13.16%	2	249	05-14	UBER250606C00081000
80 C	11.05	-11.60%	23	109	05-14	UBER250606C00080000
79 C	11.78	+28.04%	4	31	05-14	UBER250606C00079000
78 C	9.90	+52.31%	3	22	05-12	UBER250606C00078000
77 C	14.49	+104.37%	4	37	05-14	UBER250606C00077000
76 C	11.05	+44.07%	1	48	05-12	UBER250606C00076000
75 C	15.94	+33.17%	2	25	05-14	UBER250606C00075000
74 C	17.68	+81.33%	1	7	05-13	UBER250606C00074000
73 C	10.36	-14.73%	2	3	05-09	UBER250606C00073000
72 C	19.71	+27.99%	5	5	05-13	UBER250606C00072000
71 C	20.10	+45.65%	1	2	05-13	UBER250606C00071000
70 C	13.09	-7.49%	3	10	05-07	UBER250606C00070000
69 C	0	0%	0			UBER250606C00069000
68 C	17.34	+41.09%	1	2	05-07	UBER250606C00068000
67 C	24.81	+22.04%	7	5	05-13	UBER250606C00067000
66 C	24.70	+41.14%	1	1	05-13	UBER250606C00066000
65 C	0	0%	0			UBER250606C00065000
64 C	0	0%	0			UBER250606C00064000
63 C	27.45	+30.09%	2	8	05-14	UBER250606C00063000
60 C	30.30	+56.99%	2	4	05-14	UBER250606C00060000
55 C	0	0%	0			UBER250606C00055000
50 C	0	0%	0			UBER250606C00050000
45 C	0	0%	0			UBER250606C00045000
40 C	0	0%	0			UBER250606C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	19.20	+2.40%	3	3	05-14	UBER250606P00110000
105 P	0	0%	0			UBER250606P00105000
102 P	0	0%	0			UBER250606P00102000
101 P	0	0%	0			UBER250606P00101000
100 P	10.35	+7.81%	1	1	05-14	UBER250606P00100000
99 P	0	0%	0			UBER250606P00099000
98 P	0	0%	0			UBER250606P00098000
97 P	0	0%	0			UBER250606P00097000
96 P	10.00	0%	12	12	05-12	UBER250606P00096000
95 P	5.75	+15.00%	6	10	05-14	UBER250606P00095000
94 P	5.50	+20.88%	192	165	05-14	UBER250606P00094000
93 P	4.00	-62.44%	18	17	05-13	UBER250606P00093000
92 P	4.20	+25.37%	85	95	05-14	UBER250606P00092000
91 P	3.38	+15.36%	95	304	05-14	UBER250606P00091000
90 P	2.89	+22.98%	70	221	05-14	UBER250606P00090000
89 P	2.45	+27.60%	20	210	05-14	UBER250606P00089000
88 P	2.06	+21.18%	72	235	05-14	UBER250606P00088000
87 P	1.66	+22.06%	24	79	05-14	UBER250606P00087000
86 P	1.34	+15.52%	10	44	05-14	UBER250606P00086000
85 P	1.13	+25.56%	48	110	05-14	UBER250606P00085000
84 P	0.89	+18.67%	9	108	05-14	UBER250606P00084000
83 P	0.72	+22.03%	8	83	05-14	UBER250606P00083000
82 P	0.57	+16.33%	1	907	05-14	UBER250606P00082000
81 P	0.44	+7.32%	4	119	05-14	UBER250606P00081000
80 P	0.38	+15.15%	155	247	05-14	UBER250606P00080000
79 P	0.32	-53.62%	4	66	05-13	UBER250606P00079000
78 P	0.24	+4.35%	1	1,035	05-14	UBER250606P00078000
77 P	0.18	-5.26%	2	122	05-14	UBER250606P00077000
76 P	0.15	-62.50%	43	315	05-13	UBER250606P00076000
75 P	0.27	+92.86%	30	278	05-14	UBER250606P00075000
74 P	0.35	+40.00%	1	76	05-14	UBER250606P00074000
73 P	0.66	+100.00%	2	74	05-13	UBER250606P00073000
72 P	0.43	-29.51%	1	13	05-13	UBER250606P00072000
71 P	0.17	-58.54%	2	44	05-12	UBER250606P00071000
70 P	0.06	-62.50%	2	84	05-14	UBER250606P00070000
69 P	0.05	-28.57%	1	136	05-14	UBER250606P00069000
68 P	0.29	+190.00%	5	66	05-13	UBER250606P00068000
67 P	0.08	-38.46%	1	407	05-13	UBER250606P00067000
66 P	0	0%	0			UBER250606P00066000
65 P	0.25	-21.88%	10	4	05-13	UBER250606P00065000
64 P	0.36	-20.00%	5	6	05-07	UBER250606P00064000
63 P	0.05	-89.13%	3	15	05-12	UBER250606P00063000
60 P	0.10	-52.38%	5	17	05-07	UBER250606P00060000
55 P	0.02	0%	15	15	05-05	UBER250606P00055000
50 P	0	0%	0			UBER250606P00050000
45 P	0	0%	0			UBER250606P00045000
40 P	0	0%	0			UBER250606P00040000

.dark-mode .jXVMqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jXVMqb{ color: #333333; background-color: white; border: 2px solid #333333; }UBERUber Technologies, Inc.stock NYSE

UBER Jun 6, 2025 Exp. - Open Interest by Strike

UBER Jun 6, 2025 Exp. - Max Pain @ $85.00

UBER
Uber Technologies, Inc.
stock NYSE