# Quote for UBER (UBER TECHNOLOGIES INC) > UBER stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for UBER. Quote as of Nov 10, 2026 (end of day). | Field | Value | |---|---| | Last | 70.05 | | Change | -1.12 | | Open | 70.85 | | Previous | 71.17 | | High | 71.04 | | Low | 69.19 | | Bid | - | | Ask | - | | Volume | 12,303,724 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 34.6% | | Hist Vol | 34.8% | | Opt Volume | 52,585 | | Open Int | 1,548,533 | ## Option strategies The best candidates for UBER from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Jan 21 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280121C00067500) | [Jan 21 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280121C00070000) | 1.40 | 2.50 | | [Jun 16 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616C00067500) | [Jun 16 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616C00070000) | 1.40 | 2.50 | | [Dec 17 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20271217C00067500) | [Dec 17 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20271217C00070000) | 1.34 | 2.50 | | [Dec 18 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261218C00067500) | [Dec 18 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261218C00070000) | 1.28 | 2.50 | | [Jan 15 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115C00067500) | [Jan 15 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115C00070000) | 1.25 | 2.50 | | [Mar 19 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270319C00067500) | [Mar 19 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270319C00070000) | 1.24 | 2.50 | | [Jun 17 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270617C00067500) | [Jun 17 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270617C00070000) | 1.22 | 2.50 | | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | [Nov 20 '26 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00069000) | 0.53 | 1.00 | | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | 0.97 | 2.00 | | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | 0.30 | 0.50 | | [Sep 17 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270917C00067500) | [Sep 17 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270917C00070000) | 1.15 | 2.50 | | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00071000) | 1.35 | 3.00 | | [Dec 15 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215C00067500) | [Dec 15 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215C00070000) | 1.12 | 2.50 | | [Jan 19 '29 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119C00067500) | [Jan 19 '29 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119C00070000) | 1.01 | 2.50 | | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | [Nov 20 '26 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00069000) | 1.00 | 2.00 | | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | 1.44 | 3.00 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | [Nov 20 '26 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00069000) | 0.70 | 1.50 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | 1.14 | 2.50 | | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | 0.47 | 1.00 | | [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00071000) | 1.82 | 4.00 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | 0.17 | 0.50 | | [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00071000) | 1.52 | 3.50 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/UBER.md) ## More for UBER - [Quote](https://www.optionistics.com/quotes/stock-quotes/UBER.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UBER.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/UBER.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UBER) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UBER.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UBER.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UBER.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UBER.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt