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 14, 2025 9:28:30 AM EDT

90.60USD-1.221%(-1.12)415,203

After-hours

May 14, 2025 4:43:30 PM EDT

90.20USD-0.205%(-0.19)212,914

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,513	12,668	147	9,706

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	1.57	+68.82%	3	11	05-13	UBER251017C00125000
120.00 C	2.10	+68.00%	8	24	05-13	UBER251017C00120000
115.00 C	2.75	+44.74%	156	2,939	05-13	UBER251017C00115000
110.00 C	3.75	+59.57%	150	334	05-13	UBER251017C00110000
105.00 C	5.05	+38.36%	209	6,076	05-13	UBER251017C00105000
100.00 C	6.55	+33.67%	1,131	2,554	05-13	UBER251017C00100000
95.00 C	8.70	+33.85%	95	595	05-13	UBER251017C00095000
92.50 C	10.03	+31.80%	15	135	05-13	UBER251017C00092500
90.00 C	11.30	+26.97%	318	1,336	05-13	UBER251017C00090000
87.50 C	12.20	+24.36%	5	728	05-13	UBER251017C00087500
85.00 C	13.75	+29.23%	110	561	05-13	UBER251017C00085000
82.50 C	15.53	+27.82%	68	402	05-13	UBER251017C00082500
80.00 C	16.65	+16.03%	36	1,757	05-13	UBER251017C00080000
77.50 C	18.29	+13.96%	1	277	05-13	UBER251017C00077500
75.00 C	20.74	+16.52%	18	453	05-13	UBER251017C00075000
72.50 C	22.10	+19.14%	23	357	05-13	UBER251017C00072500
70.00 C	24.79	+14.24%	15	199	05-13	UBER251017C00070000
67.50 C	20.50	-7.87%	1	81	05-07	UBER251017C00067500
65.00 C	29.10	+16.31%	1	216	05-13	UBER251017C00065000
62.50 C	26.15	-2.21%	2	6	05-06	UBER251017C00062500
60.00 C	33.90	+28.41%	3	59	05-13	UBER251017C00060000
57.50 C	23.40	0%	1	1	04-28	UBER251017C00057500
55.00 C	22.72	+39.82%	2	12	04-16	UBER251017C00055000
50.00 C	33.15	+27.26%	35	55	05-01	UBER251017C00050000
47.50 C	31.03	0%	1	1	03-24	UBER251017C00047500
45.00 C	0	0%	0			UBER251017C00045000
42.50 C	37.20	+20.78%	16	9	04-25	UBER251017C00042500
40.00 C	44.41	0%	4	2	05-02	UBER251017C00040000
37.50 C	0	0%	0			UBER251017C00037500
35.00 C	51.30	0%	1	1	05-06	UBER251017C00035000
32.50 C	0	0%	0			UBER251017C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			UBER251017P00125000
120.00 P	0	0%	0			UBER251017P00120000
115.00 P	29.80	-29.47%	4	4	05-05	UBER251017P00115000
110.00 P	22.09	-12.86%	1	7	05-13	UBER251017P00110000
105.00 P	23.90	-13.15%	1	1	05-07	UBER251017P00105000
100.00 P	13.90	-24.70%	20	28	05-13	UBER251017P00100000
95.00 P	9.95	-29.43%	33	84	05-13	UBER251017P00095000
92.50 P	8.70	-32.56%	17	23	05-13	UBER251017P00092500
90.00 P	7.55	-22.16%	34	213	05-13	UBER251017P00090000
87.50 P	6.46	-19.75%	32	73	05-13	UBER251017P00087500
85.00 P	5.58	-23.67%	92	615	05-13	UBER251017P00085000
82.50 P	5.00	-33.77%	55	177	05-13	UBER251017P00082500
80.00 P	3.86	-26.48%	204	412	05-13	UBER251017P00080000
77.50 P	3.45	-17.86%	814	922	05-13	UBER251017P00077500
75.00 P	2.60	-23.75%	57	1,698	05-13	UBER251017P00075000
72.50 P	2.30	-18.15%	78	408	05-13	UBER251017P00072500
70.00 P	1.75	-26.78%	50	1,673	05-13	UBER251017P00070000
67.50 P	1.96	-22.22%	2	137	05-12	UBER251017P00067500
65.00 P	1.20	-48.94%	2	601	05-13	UBER251017P00065000
62.50 P	0.97	-23.02%	39	309	05-13	UBER251017P00062500
60.00 P	0.72	-19.10%	25	229	05-13	UBER251017P00060000
57.50 P	0.83	-16.16%	5	286	05-12	UBER251017P00057500
55.00 P	0.59	-24.36%	3	1,244	05-12	UBER251017P00055000
50.00 P	0.35	-30.00%	13	384	05-12	UBER251017P00050000
47.50 P	0.40	-38.46%	2	30	05-07	UBER251017P00047500
45.00 P	1.27	+115.25%	2	1	04-10	UBER251017P00045000
42.50 P	0.33	-75.56%	1	2	05-12	UBER251017P00042500
40.00 P	0.14	+7.69%	6	19	05-12	UBER251017P00040000
37.50 P	0.09	-72.73%	22	22	05-06	UBER251017P00037500
35.00 P	0.13	0%	10	10	04-24	UBER251017P00035000
32.50 P	0.05	+25.00%	181	241	05-13	UBER251017P00032500

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