Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for UBER (UBER TECHNOLOGIES INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 UBER  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

69.36 
 UBER TECHNOLOGIES INC       CHANGE

-1.42 
 HIGH 70.22   LOW 67.36   DIVIDEND DATE  
 OPEN 70.15   CLOSE 70.78   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 27,085,342   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 182680   IMPLIED VOLATILITY 0.44   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 UBER  76.81    UBER  May 17 '24  75.00  5.85  4.04  5.26%    0.46  1
 UBER  76.81    UBER  May 17 '24  77.50  4.60  4.60  5.99%    0.46  1
 UBER  76.81    UBER  Sep 20 '24  75.00  10.25  8.44  10.99%    0.43  5
 UBER  76.81    UBER  Jun 21 '24  75.00  7.11  5.30  6.90%    0.43  2
 UBER  76.81    UBER  Jun 21 '24  77.50  5.90  5.90  7.68%    0.43  2
 UBER  76.81    UBER  Sep 20 '24  77.50  9.00  9.00  11.72%    0.43  5
 UBER  76.81    UBER  Jul 19 '24  75.00  8.03  6.21  8.09%    0.42  3
 UBER  76.81    UBER  Dec 20 '24  75.00  12.62  10.81  14.08%    0.42  8
 UBER  76.81    UBER  Jan 17 '25  77.50  12.20  12.20  15.88%    0.42  9
 UBER  76.81    UBER  Jan 17 '25  75.00  13.30  11.49  14.96%    0.42  9
 UBER  76.81    UBER  Dec 20 '24  77.50  11.40  11.40  14.84%    0.42  8
 UBER  76.81    UBER  Jul 19 '24  77.50  6.75  6.75  8.79%    0.42  3
 UBER  76.81    UBER  Jun 20 '25  75.00  17.18  15.37  20.00%    0.41  14
 UBER  76.81    UBER  Jun 20 '25  77.50  15.40  15.40  20.05%    0.39  14
 UBER  76.81    UBER  Apr 19 '24  74.00  3.98  1.17  1.52%    0.36  0
 UBER  76.81    UBER  Apr 19 '24  75.00  3.30  1.49  1.94%    0.36  0
 UBER  76.81    UBER  Apr 19 '24  76.00  2.69  1.88  2.45%    0.35  0
 UBER  76.81    UBER  Apr 19 '24  77.00  2.17  2.17  2.82%    0.35  0
 UBER  76.81    UBER  Apr 19 '24  77.50  1.93  1.93  2.51%    0.35  0
 UBER  76.81    UBER  Apr 19 '24  78.00  1.71  1.71  2.22%    0.35  0
 UBER  76.81    UBER  Dec 19 '25  77.50  18.75  18.75  24.41%    0.35  20
 UBER  76.81    UBER  Jan 16 '26  77.50  19.50  19.50  25.39%    0.35  21
 UBER  76.81    UBER  Jan 16 '26  75.00  20.50  18.69  24.33%    0.34  21
 UBER  76.81    UBER  Dec 18 '26  75.00  26.00  24.19  31.49%    0.34  32
 UBER  76.81    UBER  Dec 18 '26  77.50  23.50  23.50  30.59%    0.34  32
 UBER  76.81    UBER  Dec 19 '25  75.00  19.27  17.46  22.74%    0.33  20
 UBER  76.81    UBER  Jun 18 '26  77.50  21.25  21.25  27.67%    0.27  26
 UBER  76.81    UBER  Jun 18 '26  75.00  22.51  20.70  26.95%    0.26  26
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.