Australia markets open in 53 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.78-1.13 (-6.31%)
At close: 04:00PM EDT
16.82 +0.04 (+0.24%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240614C000115002024-06-12 3:12PM EDT11.506.504.705.90+6.50--2250.00%
U240614C000125002024-06-03 10:35AM EDT12.505.553.604.700.00-2424423.44%
U240614C000130002024-06-03 9:46AM EDT13.005.053.204.450.00-1616206.25%
U240614C000140002024-06-03 9:46AM EDT14.004.052.572.900.00-1418199.22%
U240614C000145002024-06-13 10:28AM EDT14.502.821.472.560.00-12227.73%
U240614C000150002024-06-13 3:59PM EDT15.001.811.752.03-0.76-29.57%813137.50%
U240614C000155002024-06-12 12:48PM EDT15.502.731.072.26+2.73--1185.16%
U240614C000160002024-06-13 3:49PM EDT16.001.070.661.03-0.95-47.03%395164.06%
U240614C000165002024-06-13 3:54PM EDT16.500.410.380.41-1.34-76.57%4356850.00%
U240614C000170002024-06-13 3:59PM EDT17.000.120.120.13-0.87-87.88%1,57452044.53%
U240614C000175002024-06-13 3:59PM EDT17.500.040.030.04-0.51-92.73%9671,05350.00%
U240614C000180002024-06-13 3:49PM EDT18.000.020.010.02-0.26-92.86%7902,61757.81%
U240614C000185002024-06-13 3:58PM EDT18.500.010.000.02-0.09-90.00%2522,29968.75%
U240614C000190002024-06-13 2:15PM EDT19.000.010.000.01-0.04-80.00%2393,34275.00%
U240614C000195002024-06-13 11:54AM EDT19.500.020.000.02-0.02-50.00%1779198.44%
U240614C000200002024-06-13 2:42PM EDT20.000.010.000.010.00-1572,081100.00%
U240614C000205002024-06-11 11:03AM EDT20.500.010.000.020.00-1111125.00%
U240614C000210002024-06-12 2:49PM EDT21.000.010.000.010.00-99605125.00%
U240614C000215002024-06-12 2:31PM EDT21.500.010.000.010.00-962137.50%
U240614C000220002024-06-12 9:36AM EDT22.000.010.000.010.00-41,457150.00%
U240614C000225002024-06-10 12:46PM EDT22.500.010.000.030.00-151161184.38%
U240614C000230002024-06-13 11:15AM EDT23.000.010.000.010.00-2601168.75%
U240614C000235002024-06-10 10:11AM EDT23.500.010.000.030.00-34113206.25%
U240614C000240002024-06-10 12:36PM EDT24.000.020.000.010.00-6624187.50%
U240614C000245002024-06-10 9:52AM EDT24.500.010.000.120.00-50245284.38%
U240614C000250002024-06-13 10:32AM EDT25.000.010.000.010.00-1310212.50%
U240614C000260002024-06-07 10:13AM EDT26.000.020.000.050.00-5133278.13%
U240614C000265002024-06-06 10:04AM EDT26.500.010.000.030.00--6268.75%
U240614C000270002024-06-06 1:12PM EDT27.000.020.000.010.00-8158243.75%
U240614C000280002024-05-22 9:37AM EDT28.000.040.000.020.00-18281.25%
U240614C000290002024-06-05 9:47AM EDT29.000.010.000.370.00-11276468.75%
U240614C000300002024-06-10 10:15AM EDT30.000.050.000.050.00-117350.00%
U240614C000305002024-06-06 1:09PM EDT30.500.010.000.120.00--1406.25%
U240614C000310002024-05-14 10:17AM EDT31.000.150.000.120.00-135152415.63%
U240614C000320002024-06-03 9:56AM EDT32.000.020.000.120.00-6101432.81%
U240614C000330002024-05-28 3:45PM EDT33.000.040.000.030.00-8125375.00%
U240614C000340002024-06-06 2:58PM EDT34.000.010.000.030.00-6073387.50%
U240614C000345002024-06-04 12:02PM EDT34.500.010.000.020.00-77375.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240614P000075002024-06-12 12:22PM EDT7.500.010.000.010.00-100103425.00%
U240614P000120002024-06-06 1:39PM EDT12.000.020.000.080.00-10254.69%
U240614P000140002024-06-06 1:39PM EDT14.000.020.000.020.00-119118.75%
U240614P000145002024-06-13 3:57PM EDT14.500.010.010.02-0.01-50.00%32931106.25%
U240614P000150002024-06-12 9:38AM EDT15.000.010.010.020.00-1012984.38%
U240614P000155002024-06-13 3:49PM EDT15.500.020.010.02+0.01+100.00%179864.06%
U240614P000160002024-06-13 3:39PM EDT16.000.030.020.04+0.01+50.00%13427650.78%
U240614P000165002024-06-13 3:56PM EDT16.500.110.090.11+0.10+1,000.00%53824645.31%
U240614P000170002024-06-13 3:42PM EDT17.000.350.310.35+0.30+600.00%5001,63144.53%
U240614P000175002024-06-13 3:56PM EDT17.500.650.670.79+0.53+441.67%1971,46660.16%
U240614P000180002024-06-13 3:51PM EDT18.001.291.151.44+0.96+290.91%2441,52785.94%
U240614P000185002024-06-13 3:02PM EDT18.501.751.591.79+1.14+186.89%8365105.47%
U240614P000190002024-06-13 1:25PM EDT19.002.152.142.30+1.45+207.14%137050.00%
U240614P000195002024-06-13 2:43PM EDT19.502.662.562.90+1.17+78.52%83198.44%
U240614P000200002024-06-13 3:52PM EDT20.003.183.153.80+1.09+52.15%13208233.59%
U240614P000205002024-06-13 12:39PM EDT20.503.673.004.20+1.35+58.19%1047318.75%
U240614P000210002024-06-13 12:11PM EDT21.004.093.804.25+0.99+31.94%26364165.63%
U240614P000215002024-06-11 11:01AM EDT21.504.204.005.300.00-76387.50%
U240614P000220002024-06-10 3:26PM EDT22.004.184.705.600.00-2410350.78%
U240614P000225002024-06-05 3:50PM EDT22.504.855.456.000.00-10162.50%
U240614P000230002024-06-13 2:37PM EDT23.006.155.756.25+1.50+32.26%7350218.75%
U240614P000235002024-05-30 3:23PM EDT23.505.406.057.350.00-40476.56%
U240614P000240002024-05-30 10:50AM EDT24.005.516.257.500.00-10383.59%
U240614P000250002024-05-29 11:51AM EDT25.006.247.708.750.00-101212.50%
U240614P000260002024-05-24 12:07PM EDT26.006.509.159.850.00-40440.63%
U240614P000270002024-05-30 11:41AM EDT27.008.559.4510.600.00-11505.47%
U240614P000280002024-05-17 9:42AM EDT28.006.1511.1511.500.00-10397.66%
U240614P000290002024-06-12 11:51AM EDT29.0010.5811.4012.90+10.58--1654.69%
U240614P000300002024-06-06 11:59AM EDT30.0012.2012.5013.350.00-10456.25%
U240614P000310002024-05-13 11:11AM EDT31.008.2012.4013.850.00-110.00%
U240614P000320002024-05-29 12:05PM EDT32.0013.2014.7515.600.00--0621.09%
U240614P000330002024-06-05 12:43PM EDT33.0015.4015.5516.500.00-30597.66%
U240614P000340002024-05-20 1:32PM EDT34.0012.6916.7517.350.00--0528.13%
U240614P000345002024-06-10 9:35AM EDT34.5017.1017.6018.35+17.10--1612.50%