Australia markets open in 7 hours 21 minutes

Unity Software Inc. (U)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.46-0.62 (-3.84%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U241220C000100002024-06-18 12:43PM EDT10.006.996.106.450.00-104177.34%
U241220C000130002024-06-18 2:31PM EDT13.005.004.354.400.00-35735775.10%
U241220C000140002024-06-14 10:07AM EDT14.004.403.803.900.00-16274.32%
U241220C000150002024-06-14 2:49PM EDT15.003.783.303.350.00-7511872.36%
U241220C000160002024-06-17 12:43PM EDT16.003.202.842.930.00-25871.39%
U241220C000170002024-06-20 11:33AM EDT17.002.492.352.52-0.38-13.24%1443769.14%
U241220C000180002024-06-18 9:41AM EDT18.002.492.102.180.00-267869.43%
U241220C000190002024-06-20 11:18AM EDT19.001.901.851.91-0.25-11.63%345769.73%
U241220C000200002024-06-20 11:49AM EDT20.001.621.591.65-0.27-14.29%6465169.19%
U241220C000210002024-06-18 3:30PM EDT21.001.601.381.430.00-116768.95%
U241220C000220002024-06-20 10:57AM EDT22.001.201.211.24-0.19-13.67%1634868.95%
U241220C000230002024-06-20 11:43AM EDT23.001.051.051.10-0.29-21.64%71,20369.09%
U241220C000240002024-06-20 10:15AM EDT24.000.930.910.95-0.58-38.41%112468.85%
U241220C000250002024-06-18 3:34PM EDT25.000.920.790.830.00-3538768.80%
U241220C000260002024-06-20 10:10AM EDT26.000.720.680.74-0.08-10.00%313168.85%
U241220C000270002024-06-20 10:35AM EDT27.000.620.590.65-0.11-15.07%284668.85%
U241220C000280002024-06-18 10:43AM EDT28.000.660.540.570.00-112069.29%
U241220C000290002024-06-20 10:54AM EDT29.000.480.450.51-0.16-25.00%17369.04%
U241220C000300002024-06-20 12:03PM EDT30.000.420.400.46-0.07-14.29%188769.43%
U241220C000310002024-06-18 10:18AM EDT31.000.470.350.470.00-63870.80%
U241220C000320002024-06-10 12:13PM EDT32.000.490.310.350.00-131,68669.34%
U241220C000350002024-06-18 10:08AM EDT35.000.250.220.26-0.06-19.35%102,53170.22%
U241220C000370002024-06-07 2:23PM EDT37.000.230.190.210.00-10019871.00%
U241220C000400002024-06-20 11:11AM EDT40.000.150.130.16-0.04-21.05%42,51471.39%
U241220C000420002024-06-14 3:53PM EDT42.000.090.000.170.00-53767.97%
U241220C000450002024-06-07 10:32AM EDT45.000.100.050.290.00-15480.08%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U241220P000100002024-06-20 10:49AM EDT10.000.550.560.58+0.09+19.57%4217867.19%
U241220P000130002024-06-20 11:38AM EDT13.001.471.481.50+0.14+10.53%324263.53%
U241220P000140002024-06-18 2:04PM EDT14.001.721.901.940.00-716962.55%
U241220P000150002024-06-20 12:16PM EDT15.002.382.372.40+0.19+8.68%331,70060.99%
U241220P000160002024-06-20 10:39AM EDT16.002.902.912.97+0.22+8.21%412960.21%
U241220P000170002024-06-20 12:07PM EDT17.003.503.503.55+0.35+11.11%1119558.94%
U241220P000180002024-06-20 10:35AM EDT18.004.204.154.20+0.55+15.07%21,66657.91%
U241220P000190002024-06-18 9:44AM EDT19.004.504.854.90+0.20+4.65%184856.98%
U241220P000200002024-06-18 3:00PM EDT20.005.205.605.650.00-11,55056.20%
U241220P000210002024-06-14 9:34AM EDT21.005.706.406.500.00-331,15156.45%
U241220P000220002024-06-13 12:48PM EDT22.006.237.157.300.00-415254.35%
U241220P000230002024-06-20 12:04PM EDT23.008.048.008.15+0.59+7.92%37953.42%
U241220P000240002024-06-10 1:15PM EDT24.007.158.859.200.00-21,02655.18%
U241220P000250002024-06-14 2:12PM EDT25.009.149.759.900.00-11,81850.39%
U241220P000260002024-06-03 3:14PM EDT26.008.6310.7010.850.00-125650.78%
U241220P000270002024-06-07 11:06AM EDT27.009.8411.6012.150.00-139358.11%
U241220P000280002024-06-07 10:14AM EDT28.0010.7212.5012.800.00-126957.13%
U241220P000290002024-06-10 3:48PM EDT29.0011.4213.5013.650.00-18346250.00%
U241220P000300002024-06-10 3:48PM EDT30.0012.3214.4514.650.00-1831,02851.95%
U241220P000310002024-05-07 9:45AM EDT31.008.150.000.000.00-1380.00%
U241220P000320002024-06-20 10:54AM EDT32.0016.5516.4017.35+2.48+17.63%293569.73%
U241220P000350002024-05-30 12:56PM EDT35.0017.0018.4519.550.00-7345.31%
U241220P000370002024-04-03 11:46AM EDT37.0012.5413.4014.000.00-201930.00%
U241220P000400002024-05-14 3:38PM EDT40.0016.9023.1025.150.00-4196.39%
U241220P000420002024-05-14 9:48AM EDT42.0018.3025.0025.400.00-350.00%
U241220P000450002024-05-23 12:45PM EDT45.0025.0028.8529.850.00-1089.84%