Stocks Options

LAST PRICE
79.9000
TODAY'S CHANGE (%)
Trending Down-2.0000 (-2.4420%)

Bid / Lots
79.9200/ 1
Ask / Lots
80.2000/ 1
Open / Previous Close
79.9200 / 81.9000
Day Range
Low 79.4100
High 80.8800
52 Week Range
Low 40.0900
High 87.0000
Volume
27,373,196
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 38.254

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UBERIn the Money	$46.40In the Money	$49.30In the Money	$47.60In the Money	$8.58In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$32.50	UBEROut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UBERIn the Money	$43.85In the Money	$46.45In the Money	$45.19In the Money	$2.31In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$35.00	UBEROut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UBERIn the Money	$41.15In the Money	$44.00In the Money	$42.47In the Money	$3.78In the Money	20In the Money	84In the Money	Filter Table By Strike Price of$37.50	UBEROut of the Money	---Out of the Money	$0.22Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UBERIn the Money	$39.05In the Money	$40.45In the Money	$39.90In the Money	$-3.48In the Money	5In the Money	205In the Money	Filter Table By Strike Price of$40.00	UBEROut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
UBERIn the Money	$37.00In the Money	$37.65In the Money	$37.49In the Money	$-2.35In the Money	65In the Money	164In the Money	Filter Table By Strike Price of$42.50	UBEROut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
UBERIn the Money	$33.20In the Money	$35.95In the Money	$35.08In the Money	$-1.94In the Money	10In the Money	122In the Money	Filter Table By Strike Price of$45.00	UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money
UBERIn the Money	$31.35In the Money	$34.30In the Money	$37.33In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$47.50	UBEROut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
UBERIn the Money	$29.70In the Money	$30.70In the Money	$30.42In the Money	$-3.03In the Money	18In the Money	420In the Money	Filter Table By Strike Price of$50.00	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	758Out of the Money
UBERIn the Money	$26.30In the Money	$29.45In the Money	$30.20In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$52.50	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
UBERIn the Money	$24.05In the Money	$25.85In the Money	$25.40In the Money	$-2.90In the Money	5In the Money	624In the Money	Filter Table By Strike Price of$55.00	UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,023Out of the Money
UBERIn the Money	$22.35In the Money	$23.50In the Money	$27.26In the Money	$0.00In the Money	---In the Money	249In the Money	Filter Table By Strike Price of$57.50	UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,947Out of the Money
UBERIn the Money	$19.85In the Money	$20.10In the Money	$20.21In the Money	$-5.30In the Money	10In the Money	4,906In the Money	Filter Table By Strike Price of$60.00	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	3,171Out of the Money
UBERIn the Money	$16.50In the Money	$19.80In the Money	$23.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UBERIn the Money	$16.35In the Money	$18.20In the Money	$17.60In the Money	$-3.40In the Money	4In the Money	465In the Money	Filter Table By Strike Price of$62.50	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	6,533Out of the Money
UBERIn the Money	$16.20In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
UBERIn the Money	$15.40In the Money	$16.75In the Money	$16.00In the Money	$-4.95In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$64.00	UBEROut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
UBERIn the Money	$14.80In the Money	$15.40In the Money	$15.62In the Money	$-2.53In the Money	92In the Money	1,261In the Money	Filter Table By Strike Price of$65.00	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	7,069Out of the Money
UBERIn the Money	$13.65In the Money	$14.60In the Money	$19.20In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$66.00	UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	315Out of the Money
UBERIn the Money	$12.65In the Money	$13.30In the Money	$17.97In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$67.00	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
UBERIn the Money	$12.40In the Money	$12.55In the Money	$12.44In the Money	$-2.13In the Money	61In the Money	2,119In the Money	Filter Table By Strike Price of$67.50	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	6,340Out of the Money
UBERIn the Money	$10.85In the Money	$12.55In the Money	$12.08In the Money	$-4.93In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$68.00	UBEROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	2,046Out of the Money
UBERIn the Money	$9.85In the Money	$11.10In the Money	$10.99In the Money	$-4.86In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$69.00	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	3,273Out of the Money
UBERIn the Money	$9.90In the Money	$10.70In the Money	$10.10In the Money	$-2.24In the Money	580In the Money	3,604In the Money	Filter Table By Strike Price of$70.00	UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	65Out of the Money	8,886Out of the Money
UBERIn the Money	$7.90In the Money	$9.70In the Money	$9.38In the Money	$-4.76In the Money	46In the Money	141In the Money	Filter Table By Strike Price of$71.00	UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,815Out of the Money
UBERIn the Money	$7.05In the Money	$8.75In the Money	$8.37In the Money	$-5.14In the Money	31In the Money	187In the Money	Filter Table By Strike Price of$72.00	UBEROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	78Out of the Money	1,079Out of the Money
UBERIn the Money	$7.40In the Money	$8.10In the Money	$7.77In the Money	$-2.23In the Money	51In the Money	8,610In the Money	Filter Table By Strike Price of$72.50	UBEROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	262Out of the Money	8,277Out of the Money
UBERIn the Money	$6.10In the Money	$7.10In the Money	$7.20In the Money	$-3.30In the Money	5In the Money	1,049In the Money	Filter Table By Strike Price of$73.00	UBEROut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	116Out of the Money	1,560Out of the Money
UBERIn the Money	$4.90In the Money	$6.30In the Money	$6.65In the Money	$-1.57In the Money	33In the Money	892In the Money	Filter Table By Strike Price of$74.00	UBEROut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	108Out of the Money	2,018Out of the Money
UBERIn the Money	$4.55In the Money	$5.00In the Money	$4.95In the Money	$-2.15In the Money	457In the Money	11,658In the Money	Filter Table By Strike Price of$75.00	UBEROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	763Out of the Money	6,314Out of the Money
UBERIn the Money	$2.97In the Money	$4.90In the Money	$4.40In the Money	$-2.05In the Money	72In the Money	2,000In the Money	Filter Table By Strike Price of$76.00	UBEROut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.02Out of the Money	576Out of the Money	1,511Out of the Money
UBERIn the Money	$2.82In the Money	$3.40In the Money	$3.40In the Money	$-1.90In the Money	169In the Money	2,924In the Money	Filter Table By Strike Price of$77.00	UBERNear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$0.04Near the Money	885Near the Money	2,448Near the Money
UBERIn the Money	$2.44In the Money	$2.83In the Money	$2.59In the Money	$-2.41In the Money	237In the Money	16,734In the Money	Filter Table By Strike Price of$77.50	UBERNear the Money	$0.08Near the Money	$0.10Near the Money	$0.07Near the Money	$0.03Near the Money	1,735Near the Money	2,365Near the Money
UBERIn the Money	$1.94In the Money	$2.32In the Money	$2.10In the Money	$-1.85In the Money	64In the Money	4,419In the Money	Filter Table By Strike Price of$78.00	UBERNear the Money	$0.12Near the Money	$0.14Near the Money	$0.14Near the Money	$0.09Near the Money	2,937Near the Money	1,962Near the Money
UBERUnderlying issue's last price	$1.16Underlying issue's last price	$1.31Underlying issue's last price	$1.32Underlying issue's last price	$-1.84Underlying issue's last price	125Underlying issue's last price	2,406Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	UBERUnderlying issue's last price	$0.31Underlying issue's last price	$0.36Underlying issue's last price	$0.34Underlying issue's last price	$0.24Underlying issue's last price	726Underlying issue's last price	727Underlying issue's last price
UBERNear the Money	$0.59Near the Money	$0.68Near the Money	$0.68Near the Money	$-1.63Near the Money	3,282Near the Money	11,896Near the Money	Filter Table By Strike Price of$80.00	UBERIn the Money	$0.68In the Money	$0.75In the Money	$0.70In the Money	$0.49In the Money	3,531In the Money	2,804In the Money
UBERNear the Money	$0.25Near the Money	$0.30Near the Money	$0.31Near the Money	$-1.11Near the Money	2,922Near the Money	743Near the Money	Filter Table By Strike Price of$81.00	UBERIn the Money	$1.15In the Money	$1.49In the Money	$1.11In the Money	$0.65In the Money	899In the Money	1,693In the Money
UBERNear the Money	$0.09Near the Money	$0.13Near the Money	$0.13Near the Money	$-0.67Near the Money	3,910Near the Money	1,633Near the Money	Filter Table By Strike Price of$82.00	UBERIn the Money	$2.11In the Money	$2.22In the Money	$2.15In the Money	$1.33In the Money	781In the Money	2,318In the Money
UBERNear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.51Near the Money	879Near the Money	2,572Near the Money	Filter Table By Strike Price of$82.50	UBERIn the Money	$2.32In the Money	$2.83In the Money	$2.54In the Money	$1.41In the Money	87In the Money	702In the Money
UBEROut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	953Out of the Money	783Out of the Money	Filter Table By Strike Price of$83.00	UBERIn the Money	$2.91In the Money	$3.20In the Money	$3.00In the Money	$1.55In the Money	341In the Money	3,198In the Money
UBEROut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	521Out of the Money	1,329Out of the Money	Filter Table By Strike Price of$84.00	UBERIn the Money	$3.95In the Money	$4.20In the Money	$3.95In the Money	$1.73In the Money	149In the Money	1,121In the Money
UBEROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1,593Out of the Money	12,844Out of the Money	Filter Table By Strike Price of$85.00	UBERIn the Money	$4.95In the Money	$5.20In the Money	$5.11In the Money	$2.30In the Money	141In the Money	1,601In the Money
UBEROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	383Out of the Money	1,768Out of the Money	Filter Table By Strike Price of$86.00	UBERIn the Money	$5.30In the Money	$6.40In the Money	$6.00In the Money	$2.10In the Money	80In the Money	642In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	578Out of the Money	3,291Out of the Money	Filter Table By Strike Price of$87.00	UBERIn the Money	$6.35In the Money	$8.05In the Money	$6.69In the Money	$1.79In the Money	69In the Money	219In the Money
UBEROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	113Out of the Money	1,441Out of the Money	Filter Table By Strike Price of$88.00	UBERIn the Money	$7.45In the Money	$9.85In the Money	$7.00In the Money	$1.55In the Money	20In the Money	154In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	398Out of the Money	816Out of the Money	Filter Table By Strike Price of$89.00	UBERIn the Money	$8.05In the Money	$9.20In the Money	$6.69In the Money	$0.00In the Money	---In the Money	5In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	5,388Out of the Money	Filter Table By Strike Price of$90.00	UBERIn the Money	$9.25In the Money	$11.20In the Money	$9.65In the Money	$1.90In the Money	2In the Money	1In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.09Out of the Money	1Out of the Money	193Out of the Money	Filter Table By Strike Price of$91.00	UBERIn the Money	$10.75In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$92.00	UBERIn the Money	$11.50In the Money	$13.80In the Money	$11.85In the Money	$4.20In the Money	1In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	UBERIn the Money	$12.10In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	UBERIn the Money	$13.85In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	3,318Out of the Money	Filter Table By Strike Price of$95.00	UBERIn the Money	$13.90In the Money	$16.10In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	UBERIn the Money	$14.70In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	UBERIn the Money	$15.65In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	UBERIn the Money	$17.10In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	UBERIn the Money	$18.60In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,098Out of the Money	Filter Table By Strike Price of$100.00	UBERIn the Money	$19.85In the Money	$21.90In the Money	$20.70In the Money	$5.50In the Money	2In the Money	1In the Money
UBEROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	585Out of the Money	Filter Table By Strike Price of$105.00	UBERIn the Money	$24.45In the Money	$25.45In the Money	$25.18In the Money	$5.23In the Money	4In the Money	4In the Money
UBEROut of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	UBERIn the Money	$29.00In the Money	$30.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	UBERIn the Money	$33.45In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	UBERIn the Money	$38.20In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	UBERIn the Money	$43.35In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UBEROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	UBERIn the Money	$49.80In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Uber Technologies Inc
NYSE:UBERUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)