Australia markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.75-0.33 (-1.73%)
At close: 04:00PM EDT
18.80 +0.05 (+0.27%)
Pre-market: 09:09AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U250117C000125002024-05-29 12:19PM EDT12.507.430.000.000.00-161820.00%
U250117C000140002024-05-29 3:22PM EDT14.006.200.000.000.00-2730.00%
U250117C000150002024-05-29 2:29PM EDT15.005.520.000.000.00-22120.00%
U250117C000160002024-05-29 11:07AM EDT16.005.200.000.000.00-1101300.00%
U250117C000175002024-05-29 3:37PM EDT17.504.300.000.000.00-87430.00%
U250117C000190002024-05-29 3:53PM EDT19.003.650.000.000.00-111110.78%
U250117C000200002024-05-29 3:48PM EDT20.003.200.000.000.00-1431,3993.13%
U250117C000210002024-05-29 3:02PM EDT21.002.650.000.000.00-77,0763.13%
U250117C000225002024-05-29 3:22PM EDT22.502.280.000.000.00-1801,2636.25%
U250117C000240002024-05-29 1:51PM EDT24.001.900.000.000.00-224406.25%
U250117C000250002024-05-29 3:57PM EDT25.001.720.000.000.00-3664,2636.25%
U250117C000260002024-05-29 11:54AM EDT26.001.530.000.000.00-110612.50%
U250117C000270002024-05-29 2:55PM EDT27.001.250.000.000.00-142,03212.50%
U250117C000280002024-05-29 3:54PM EDT28.001.140.000.000.00-11012.50%
U250117C000290002024-05-29 9:35AM EDT29.001.020.000.000.00-13312.50%
U250117C000300002024-05-29 3:09PM EDT30.000.820.000.000.00-1535,11512.50%
U250117C000330002024-05-29 2:59PM EDT33.000.570.000.000.00-2431,36212.50%
U250117C000350002024-05-29 3:59PM EDT35.000.500.000.000.00-2351,94112.50%
U250117C000380002024-05-29 3:59PM EDT38.000.350.000.000.00-1,3182,13825.00%
U250117C000400002024-05-29 3:45PM EDT40.000.280.000.000.00-574,35625.00%
U250117C000420002024-05-29 3:45PM EDT42.000.240.000.000.00-901,14625.00%
U250117C000450002024-05-29 3:02PM EDT45.000.170.000.000.00-641,30925.00%
U250117C000470002024-05-23 10:00AM EDT47.000.220.000.000.00-12,41625.00%
U250117C000500002024-05-29 3:55PM EDT50.000.150.000.000.00-336,76425.00%
U250117C000550002024-05-28 3:51PM EDT55.000.110.000.000.00-22,57725.00%
U250117C000600002024-05-29 2:26PM EDT60.000.080.000.000.00-418,42625.00%
U250117C000650002024-05-24 2:00PM EDT65.000.120.000.000.00-11,04825.00%
U250117C000700002024-05-29 10:54AM EDT70.000.080.000.000.00-1112,37525.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U250117P000125002024-05-29 2:57PM EDT12.500.810.000.000.00-6443,32012.50%
U250117P000140002024-05-29 2:43PM EDT14.001.210.000.000.00-615612.50%
U250117P000150002024-05-29 3:49PM EDT15.001.480.000.000.00-1,0112,7436.25%
U250117P000160002024-05-29 3:21PM EDT16.001.950.000.000.00-1,5031,6716.25%
U250117P000175002024-05-29 3:12PM EDT17.502.640.000.000.00-2086,8303.13%
U250117P000190002024-05-29 3:49PM EDT19.003.350.000.000.00-991740.00%
U250117P000200002024-05-29 3:50PM EDT20.003.850.000.000.00-164,9460.00%
U250117P000210002024-05-23 2:03PM EDT21.003.990.000.000.00-2017,0940.00%
U250117P000225002024-05-28 3:06PM EDT22.505.300.000.000.00-3510,3820.00%
U250117P000240002024-05-28 10:20AM EDT24.006.100.000.000.00-31550.00%
U250117P000250002024-05-29 10:32AM EDT25.007.250.000.000.00-99,0840.00%
U250117P000260002024-05-20 3:38PM EDT26.006.350.000.000.00--10.00%
U250117P000270002024-05-29 1:40PM EDT27.009.000.000.000.00-14,9850.00%
U250117P000280002024-05-29 3:09PM EDT28.0010.030.000.000.00-1120.00%
U250117P000300002024-05-28 1:20PM EDT30.0011.300.000.000.00-62,8610.00%
U250117P000330002024-05-23 1:01PM EDT33.0013.180.000.000.00-12,3090.00%
U250117P000350002024-05-28 3:59PM EDT35.0015.950.000.000.00-389530.00%
U250117P000380002024-05-21 10:50AM EDT38.0017.210.000.000.00-140.00%
U250117P000400002024-05-23 3:12PM EDT40.0020.250.000.000.00-12010.00%
U250117P000420002024-03-25 2:19PM EDT42.0015.9017.6519.000.00-3750.00%
U250117P000450002024-05-22 2:13PM EDT45.0024.550.000.000.00-150.00%
U250117P000470002024-04-18 10:21AM EDT47.0023.4324.9025.600.00-220.00%
U250117P000500002024-04-04 11:34AM EDT50.0023.8023.7026.000.00-4450.00%
U250117P000550002024-04-05 3:58PM EDT55.0030.1430.0030.950.00-210.00%
U250117P000600002024-05-15 9:37AM EDT60.0037.500.000.000.00-200.00%
U250117P000650002024-02-20 2:31PM EDT65.0033.3035.6039.300.00-100.00%
U250117P000700002024-04-30 11:05AM EDT70.0045.300.000.000.00-100.00%