UBER options chain $76.78
← Back to UBER stock page
In-the-money contracts are shaded relative to the current underlying price ($76.78).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| UBER260904C00050000 |
$50.00 |
$27.55 |
+0.61 (+2.3%) |
$26.13 |
$26.97 |
1 |
| UBER260904C00055000 |
$55.00 |
$22.65 |
+0.39 (+1.8%) |
$21.37 |
$23.97 |
2 |
| UBER260904C00056000 |
$56.00 |
$21.94 |
+0.59 (+2.8%) |
$20.68 |
$22.44 |
2 |
| UBER260904C00057000 |
$57.00 |
$21.00 |
+1.39 (+7.1%) |
$19.35 |
$21.65 |
1 |
| UBER260904C00058000 |
$58.00 |
$18.34 |
+0.58 (+3.3%) |
$18.66 |
$20.59 |
8 |
| UBER260904C00059000 |
$59.00 |
$17.43 |
+0.65 (+3.9%) |
$17.39 |
$19.69 |
8 |
| UBER260904C00060000 |
$60.00 |
$18.35 |
+1.20 (+7.0%) |
$16.73 |
$18.05 |
4 |
| UBER260904C00061000 |
$61.00 |
$15.87 |
+1.44 (+10.0%) |
$15.26 |
$17.31 |
7 |
| UBER260904C00062000 |
$62.00 |
$14.97 |
+1.45 (+10.7%) |
$14.81 |
$16.87 |
7 |
| UBER260904C00063000 |
$63.00 |
$13.30 |
+0.92 (+7.4%) |
$13.58 |
$15.78 |
6 |
| UBER260904C00064000 |
$64.00 |
$12.33 |
+0.89 (+7.8%) |
$12.52 |
$14.92 |
6 |
| UBER260904C00065000 |
$65.00 |
$11.95 |
+1.41 (+13.4%) |
$11.74 |
$13.68 |
7 |
| UBER260904C00066000 |
$66.00 |
$10.12 |
+0.62 (+6.5%) |
$10.31 |
$11.94 |
8 |
| UBER260904C00067000 |
$67.00 |
$10.00 |
+1.25 (+14.3%) |
$9.51 |
$11.55 |
6 |
| UBER260904C00068000 |
$68.00 |
$9.05 |
+1.64 (+22.1%) |
$8.70 |
$10.50 |
5 |
| UBER260904C00069000 |
$69.00 |
$8.29 |
+1.81 (+27.9%) |
$7.61 |
$9.73 |
6 |
| UBER260904C00070000 |
$70.00 |
$8.20 |
+1.36 (+19.9%) |
$6.80 |
$8.41 |
40 |
| UBER260904C00071000 |
$71.00 |
$6.94 |
+1.24 (+21.8%) |
$5.59 |
$6.77 |
4 |
| UBER260904C00072000 |
$72.00 |
$5.50 |
+0.90 (+19.6%) |
$4.82 |
$6.31 |
1 |
| UBER260904C00073000 |
$73.00 |
$3.85 |
+1.16 (+43.1%) |
$3.79 |
$4.02 |
130 |
| UBER260904C00074000 |
$74.00 |
$4.00 |
+0.95 (+31.1%) |
$2.92 |
$3.53 |
23 |
| UBER260904C00075000 |
$75.00 |
$2.30 |
+0.34 (+17.3%) |
$2.07 |
$2.27 |
186 |
| UBER260904C00076000 |
$76.00 |
$1.64 |
+0.29 (+21.5%) |
$1.46 |
$1.57 |
504 |
| UBER260904C00077000 |
$77.00 |
$1.19 |
+0.38 (+46.9%) |
$0.93 |
$1.02 |
1,657 |
| UBER260904C00078000 |
$78.00 |
$0.65 |
+0.12 (+22.6%) |
$0.54 |
$0.59 |
2,616 |
| UBER260904C00079000 |
$79.00 |
$0.38 |
+0.10 (+35.7%) |
$0.33 |
$0.34 |
2,331 |
| UBER260904C00080000 |
$80.00 |
$0.19 |
+0.01 (+5.6%) |
$0.18 |
$0.23 |
1,960 |
| UBER260904C00081000 |
$81.00 |
$0.11 |
+0.02 (+22.2%) |
$0.10 |
$0.11 |
214 |
| UBER260904C00082000 |
$82.00 |
$0.07 |
+0.02 (+40.0%) |
$0.05 |
$0.06 |
539 |
| UBER260904C00083000 |
$83.00 |
$0.04 |
+0.01 (+33.3%) |
$0.01 |
$0.08 |
2 |
| UBER260904C00084000 |
$84.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.01 |
54 |
| UBER260904C00085000 |
$85.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
16 |
| UBER260904C00086000 |
$86.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
13 |
| UBER260904C00087000 |
$87.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
2 |
| UBER260904C00088000 |
$88.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.99 |
1 |
| UBER260904C00089000 |
$89.00 |
$0.16 |
— |
$0.00 |
$0.01 |
5 |
| UBER260904C00090000 |
$90.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.03 |
85 |
| UBER260904C00091000 |
$91.00 |
— |
— |
$0.00 |
$1.23 |
— |
| UBER260904C00095000 |
$95.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
7 |
| UBER260904C00100000 |
$100.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.16 |
1 |
| UBER260904C00105000 |
$105.00 |
$0.07 |
+0.04 (+133.3%) |
$0.00 |
$0.01 |
10 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| UBER260904P00050000 |
$50.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.05 |
2 |
| UBER260904P00055000 |
$55.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| UBER260904P00056000 |
$56.00 |
— |
— |
$0.00 |
$2.16 |
— |
| UBER260904P00057000 |
$57.00 |
$0.01 |
— |
$0.00 |
$2.17 |
1 |
| UBER260904P00058000 |
$58.00 |
— |
— |
$0.00 |
$2.15 |
— |
| UBER260904P00059000 |
$59.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
30 |
| UBER260904P00060000 |
$60.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.02 |
10 |
| UBER260904P00061000 |
$61.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.52 |
1 |
| UBER260904P00062000 |
$62.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
20 |
| UBER260904P00063000 |
$63.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$2.17 |
3 |
| UBER260904P00064000 |
$64.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.57 |
1 |
| UBER260904P00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.87 |
1 |
| UBER260904P00066000 |
$66.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$2.15 |
1 |
| UBER260904P00067000 |
$67.00 |
$0.22 |
+0.19 (+633.3%) |
$0.00 |
$0.50 |
3 |
| UBER260904P00068000 |
$68.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
2,503 |
| UBER260904P00069000 |
$69.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.07 |
2 |
| UBER260904P00070000 |
$70.00 |
$0.01 |
+0.00 (+0.0%) |
$0.01 |
$0.03 |
501 |
| UBER260904P00071000 |
$71.00 |
$0.02 |
-0.07 (-77.8%) |
$0.03 |
$0.06 |
15 |
| UBER260904P00072000 |
$72.00 |
$0.04 |
+0.00 (+0.0%) |
$0.05 |
$0.09 |
97 |
| UBER260904P00073000 |
$73.00 |
$0.04 |
-0.06 (-60.0%) |
$0.04 |
$0.14 |
1,305 |
| UBER260904P00074000 |
$74.00 |
$0.14 |
-0.11 (-44.0%) |
$0.18 |
$0.20 |
913 |
| UBER260904P00075000 |
$75.00 |
$0.27 |
-0.20 (-42.6%) |
$0.37 |
$0.40 |
860 |
| UBER260904P00076000 |
$76.00 |
$0.61 |
-0.19 (-23.8%) |
$0.61 |
$0.70 |
262 |
| UBER260904P00077000 |
$77.00 |
$0.88 |
-0.40 (-31.2%) |
$1.09 |
$1.16 |
529 |
| UBER260904P00078000 |
$78.00 |
$1.48 |
-0.38 (-20.4%) |
$1.67 |
$1.86 |
227 |
| UBER260904P00079000 |
$79.00 |
$2.02 |
-0.42 (-17.2%) |
$2.41 |
$2.59 |
20 |
| UBER260904P00080000 |
$80.00 |
$2.79 |
-0.46 (-14.2%) |
$3.06 |
$3.55 |
3 |
| UBER260904P00081000 |
$81.00 |
$4.26 |
-1.75 (-29.1%) |
$2.70 |
$4.47 |
68 |
| UBER260904P00082000 |
$82.00 |
$5.41 |
-1.68 (-23.7%) |
$4.13 |
$5.37 |
31 |
| UBER260904P00083000 |
$83.00 |
$6.63 |
-1.17 (-15.0%) |
$4.04 |
$6.35 |
2 |
| UBER260904P00084000 |
$84.00 |
$7.47 |
-0.50 (-6.3%) |
$5.96 |
$7.50 |
3 |
| UBER260904P00085000 |
$85.00 |
$8.24 |
-1.14 (-12.2%) |
$6.55 |
$8.47 |
3 |
| UBER260904P00086000 |
$86.00 |
$9.25 |
-0.57 (-5.8%) |
$7.05 |
$9.50 |
2 |
| UBER260904P00087000 |
$87.00 |
$7.80 |
+0.30 (+4.0%) |
$8.19 |
$10.69 |
4 |
| UBER260904P00088000 |
$88.00 |
$11.58 |
+3.38 (+41.2%) |
$8.94 |
$11.59 |
1 |
| UBER260904P00089000 |
$89.00 |
$9.19 |
— |
$10.47 |
$12.80 |
1 |
| UBER260904P00090000 |
$90.00 |
$14.78 |
— |
$11.32 |
$13.16 |
2 |
| UBER260904P00091000 |
$91.00 |
$16.04 |
— |
$12.12 |
$14.19 |
2 |
| UBER260904P00095000 |
$95.00 |
$19.50 |
— |
$16.42 |
$18.61 |
2 |
| UBER260904P00100000 |
$100.00 |
— |
— |
$21.21 |
$23.48 |
— |
| UBER260904P00105000 |
$105.00 |
$29.92 |
+0.73 (+2.5%) |
$26.04 |
$28.65 |
1 |
