Dark

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 9:23:30 AM EDT

89.64USD-0.852%(-0.77)118,800

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 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
387	868	7	786

UBER Jun 27, 2025 Exp. - Volume by Strike

Puts

Calls

UBER Jun 27, 2025 Exp. - Open Interest by Strike

Puts

Calls

UBER Jun 27, 2025 Exp. - Max Pain @ $83.00

Puts

Calls

UBER Jun 27, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0	0%	0			UBER250627C00120000
115 C	0	0%	0			UBER250627C00115000
110 C	0.60	0%	21	20	05-13	UBER250627C00110000
105 C	1.05	0%	17	14	05-13	UBER250627C00105000
102 C	0	0%	0			UBER250627C00102000
101 C	0	0%	0			UBER250627C00101000
100 C	2.00	+86.92%	478	172	05-13	UBER250627C00100000
99 C	0	0%	0			UBER250627C00099000
98 C	0	0%	0			UBER250627C00098000
97 C	0	0%	0			UBER250627C00097000
96 C	3.15	+126.62%	15	57	05-13	UBER250627C00096000
95 C	3.56	+50.85%	340	467	05-13	UBER250627C00095000
94 C	3.92	+335.56%	4	14	05-13	UBER250627C00094000
93 C	3.84	+85.51%	24	22	05-13	UBER250627C00093000
92 C	4.92	+97.59%	60	48	05-13	UBER250627C00092000
91 C	5.38	+106.92%	48	54	05-13	UBER250627C00091000
90 C	5.85	+56.00%	133	70	05-13	UBER250627C00090000
89 C	6.42	+45.91%	10	19	05-13	UBER250627C00089000
88 C	7.02	+49.36%	28	29	05-13	UBER250627C00088000
87 C	7.70	+43.93%	9	18	05-13	UBER250627C00087000
86 C	7.92	+55.91%	18	23	05-13	UBER250627C00086000
85 C	9.24	+87.80%	27	39	05-13	UBER250627C00085000
84 C	6.28	+60.61%	3	5	05-12	UBER250627C00084000
83 C	7.50	+7.14%	1	158	05-13	UBER250627C00083000
82 C	10.90	+52.45%	1	4	05-13	UBER250627C00082000
81 C	6.10	+7.39%	4	2	05-09	UBER250627C00081000
80 C	13.30	+34.48%	3	12	05-13	UBER250627C00080000
79 C	0	0%	0			UBER250627C00079000
78 C	6.95	-6.71%	3	5	05-12	UBER250627C00078000
77 C	0	0%	0			UBER250627C00077000
76 C	0	0%	0			UBER250627C00076000
75 C	13.25	+38.02%	1	3	05-12	UBER250627C00075000
74 C	0	0%	0			UBER250627C00074000
73 C	0	0%	0			UBER250627C00073000
72 C	0	0%	0			UBER250627C00072000
71 C	0	0%	0			UBER250627C00071000
70 C	0	0%	0			UBER250627C00070000
65 C	0	0%	0			UBER250627C00065000
60 C	0	0%	0			UBER250627C00060000
55 C	0	0%	0			UBER250627C00055000
50 C	0	0%	0			UBER250627C00050000
45 C	0	0%	0			UBER250627C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			UBER250627P00120000
115 P	0	0%	0			UBER250627P00115000
110 P	0	0%	0			UBER250627P00110000
105 P	0	0%	0			UBER250627P00105000
102 P	0	0%	0			UBER250627P00102000
101 P	0	0%	0			UBER250627P00101000
100 P	0	0%	0			UBER250627P00100000
99 P	0	0%	0			UBER250627P00099000
98 P	0	0%	0			UBER250627P00098000
97 P	0	0%	0			UBER250627P00097000
96 P	7.44	0%	5	5	05-13	UBER250627P00096000
95 P	0	0%	0			UBER250627P00095000
94 P	0	0%	0			UBER250627P00094000
93 P	0	0%	0			UBER250627P00093000
92 P	0	0%	0			UBER250627P00092000
91 P	4.46	-22.43%	2	2	05-13	UBER250627P00091000
90 P	3.40	0%	35	24	05-13	UBER250627P00090000
89 P	3.70	0%	14	3	05-13	UBER250627P00089000
88 P	2.68	-35.73%	4	9	05-13	UBER250627P00088000
87 P	2.76	-31.85%	1	3	05-13	UBER250627P00087000
86 P	0	0%	0			UBER250627P00086000
85 P	1.93	-39.69%	12	13	05-13	UBER250627P00085000
84 P	1.87	-27.80%	1	6	05-13	UBER250627P00084000
83 P	1.54	-29.68%	23	23	05-13	UBER250627P00083000
82 P	1.36	-36.15%	9	8	05-13	UBER250627P00082000
81 P	1.02	-41.04%	107	106	05-13	UBER250627P00081000
80 P	0.94	-45.03%	90	90	05-13	UBER250627P00080000
79 P	0.70	-47.76%	473	442	05-13	UBER250627P00079000
78 P	0.64	-39.62%	26	8	05-13	UBER250627P00078000
77 P	0.95	-50.00%	5	11	05-12	UBER250627P00077000
76 P	1.67	0%	2	1	05-09	UBER250627P00076000
75 P	0.38	-39.68%	6	16	05-13	UBER250627P00075000
74 P	0.38	-69.11%	2	3	05-13	UBER250627P00074000
73 P	0.50	0%	3	3	05-13	UBER250627P00073000
72 P	0.30	-25.00%	1	4	05-13	UBER250627P00072000
71 P	0.70	0%	2	1	05-09	UBER250627P00071000
70 P	0.33	-48.44%	1	5	05-13	UBER250627P00070000
65 P	0	0%	0			UBER250627P00065000
60 P	0	0%	0			UBER250627P00060000
55 P	0	0%	0			UBER250627P00055000
50 P	0.60	+1,100.00%	2	7	05-13	UBER250627P00050000
45 P	0	0%	0			UBER250627P00045000

.dark-mode .fv4LT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fv4LT4{ color: #333333; background-color: white; border: 2px solid #333333; }UBERUber Technologies, Inc.stock NYSE

UBER Jun 27, 2025 Exp. - Open Interest by Strike

UBER Jun 27, 2025 Exp. - Max Pain @ $83.00

UBER
Uber Technologies, Inc.
stock NYSE