# 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.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00071000) | 2.73 | 2.73 | 3.96% | 0 | 0.45 |
| [Nov 20 '26 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00068000) | 4.08 | 3.14 | 4.55% | 0 | 0.45 |
| [Nov 20 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | 3.11 | 3.11 | 4.51% | 0 | 0.45 |
| [Nov 20 '26 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00069000) | 3.55 | 3.55 | 5.15% | 0 | 0.45 |
| [Nov 20 '26 67.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067000) | 4.55 | 2.61 | 3.79% | 0 | 0.44 |
| [Nov 20 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00067500) | 4.25 | 2.81 | 4.08% | 0 | 0.44 |
| [Jun 17 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270617C00067500) | 10.20 | 8.76 | 12.71% | 7 | 0.41 |
| [Dec 18 '26 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261218C00067500) | 5.23 | 3.79 | 5.50% | 1 | 0.41 |
| [Sep 17 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270917C00067500) | 12.15 | 10.71 | 15.54% | 10 | 0.40 |
| [Sep 17 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270917C00070000) | 11.00 | 11.00 | 15.96% | 10 | 0.40 |
| [Jun 17 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270617C00070000) | 8.98 | 8.98 | 13.02% | 7 | 0.40 |
| [Dec 17 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20271217C00067500) | 13.95 | 12.51 | 18.15% | 13 | 0.40 |
| [Mar 19 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270319C00067500) | 7.89 | 6.45 | 9.36% | 4 | 0.40 |
| [Dec 18 '26 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261218C00070000) | 3.95 | 3.95 | 5.73% | 1 | 0.40 |
| [Jan 21 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280121C00067500) | 14.50 | 13.06 | 18.94% | 14 | 0.40 |
| [Mar 19 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270319C00070000) | 6.65 | 6.65 | 9.65% | 4 | 0.39 |
| [Dec 17 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20271217C00070000) | 12.61 | 12.61 | 18.29% | 13 | 0.39 |
| [Jan 15 '27 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115C00067500) | 5.95 | 4.51 | 6.54% | 2 | 0.39 |
| [Jan 21 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280121C00070000) | 13.10 | 13.10 | 19.00% | 14 | 0.39 |
| [Jun 16 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616C00067500) | 17.20 | 15.76 | 22.86% | 19 | 0.38 |
| [Jan 15 '27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115C00070000) | 4.70 | 4.70 | 6.82% | 2 | 0.38 |
| [Jun 16 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616C00070000) | 15.80 | 15.80 | 22.92% | 19 | 0.38 |
| [Dec 15 '28 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215C00070000) | 18.52 | 18.52 | 26.86% | 25 | 0.34 |
| [Dec 15 '28 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215C00067500) | 19.64 | 18.20 | 26.40% | 25 | 0.34 |
| [Jan 19 '29 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119C00070000) | 19.10 | 19.10 | 27.71% | 26 | 0.34 |
| [Jan 19 '29 67.50](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119C00067500) | 20.11 | 18.67 | 27.08% | 26 | 0.33 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/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