Australia markets closed

Unity Software Inc. (U)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.66+0.14 (+0.87%)
As of 02:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240621C000120002024-06-04 9:54AM EDT12.006.053.553.650.00-25250.00%
U240621C000135002024-06-18 9:34AM EDT13.502.732.102.160.00-190.00%
U240621C000140002024-06-20 2:01PM EDT14.001.511.601.660.00-3300.00%
U240621C000145002024-06-21 1:08PM EDT14.501.151.061.15+0.20+21.05%190.00%
U240621C000150002024-06-21 1:43PM EDT15.000.600.610.66-0.06-9.09%1011910.00%
U240621C000155002024-06-21 1:29PM EDT15.500.160.150.18-0.10-38.46%6871,01321.09%
U240621C000160002024-06-21 1:52PM EDT16.000.020.010.02-0.07-77.78%5351,69335.94%
U240621C000165002024-06-21 1:28PM EDT16.500.010.000.01-0.01-50.00%751,53053.13%
U240621C000170002024-06-21 1:00PM EDT17.000.010.000.01-0.01-50.00%5562,22875.00%
U240621C000175002024-06-21 1:59PM EDT17.500.010.000.01-0.01-25.00%164,07696.88%
U240621C000180002024-06-21 1:16PM EDT18.000.010.000.010.00-22,877118.75%
U240621C000185002024-06-20 2:58PM EDT18.500.010.000.010.00-1261,086137.50%
U240621C000190002024-06-21 12:36PM EDT19.000.010.000.010.00-35,149162.50%
U240621C000195002024-06-18 3:20PM EDT19.500.010.000.010.00-5764175.00%
U240621C000200002024-06-21 9:43AM EDT20.000.010.000.010.00-42,497193.75%
U240621C000205002024-06-21 12:30PM EDT20.500.010.000.010.00-22488212.50%
U240621C000210002024-06-20 2:20PM EDT21.000.010.000.010.00-21,539225.00%
U240621C000215002024-06-17 1:39PM EDT21.500.010.000.010.00-64222243.75%
U240621C000220002024-06-17 3:41PM EDT22.000.030.000.01+0.02+200.00%12,038262.50%
U240621C000225002024-06-20 9:41AM EDT22.500.010.000.010.00-42,041275.00%
U240621C000230002024-06-21 1:33PM EDT23.000.010.000.020.00-2307312.50%
U240621C000235002024-06-07 2:29PM EDT23.500.020.000.020.00-3155325.00%
U240621C000240002024-06-21 9:39AM EDT24.000.010.000.010.00-11,474312.50%
U240621C000245002024-06-10 9:53AM EDT24.500.010.000.020.00-100193356.25%
U240621C000250002024-06-21 12:45PM EDT25.000.010.000.010.00-74,241337.50%
U240621C000255002024-06-04 10:59AM EDT25.500.020.000.020.00-150355387.50%
U240621C000260002024-06-20 11:46AM EDT26.000.010.000.010.00-21,423362.50%
U240621C000265002024-06-20 1:50PM EDT26.500.020.000.020.00-5237412.50%
U240621C000270002024-06-12 10:56AM EDT27.000.030.000.010.00-43,792387.50%
U240621C000275002024-06-03 1:42PM EDT27.500.020.000.020.00-100140437.50%
U240621C000280002024-06-20 9:30AM EDT28.000.010.000.010.00-14,222412.50%
U240621C000290002024-06-11 12:02PM EDT29.000.010.000.010.00-81,315437.50%
U240621C000300002024-06-17 10:12AM EDT30.000.010.000.010.00-13,988450.00%
U240621C000310002024-06-10 11:15AM EDT31.000.010.000.010.00-293,156475.00%
U240621C000320002024-06-13 10:41AM EDT32.000.050.000.020.00-21,238531.25%
U240621C000330002024-06-21 9:34AM EDT33.000.010.000.01-0.05-83.33%12,666512.50%
U240621C000350002024-06-17 2:43PM EDT35.000.010.000.020.00-48,821587.50%
U240621C000380002024-06-20 3:13PM EDT38.000.030.000.010.00-146,253600.00%
U240621C000400002024-06-21 10:45AM EDT40.000.010.000.010.00-27,997625.00%
U240621C000420002024-06-04 1:01PM EDT42.000.010.000.010.00-23,232650.00%
U240621C000450002024-06-10 10:47AM EDT45.000.010.000.010.00-46,183700.00%
U240621C000470002024-06-10 12:56PM EDT47.000.020.000.020.00-21,562762.50%
U240621C000500002024-06-12 12:32PM EDT50.000.010.000.010.00-13,982750.00%
U240621C000550002024-06-12 12:33PM EDT55.000.010.000.010.00-1691800.00%
U240621C000600002024-06-14 12:25PM EDT60.000.010.000.010.00-654,019850.00%
U240621C000650002024-06-14 12:25PM EDT65.000.010.000.010.00-65997900.00%
U240621C000700002024-06-12 2:23PM EDT70.000.010.000.010.00-36,761950.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240621P000120002024-06-14 11:17AM EDT12.000.010.000.020.00-11237.50%
U240621P000125002024-06-17 9:30AM EDT12.500.030.000.020.00-125206.25%
U240621P000130002024-06-18 10:07AM EDT13.000.010.000.020.00-5072175.00%
U240621P000135002024-06-20 9:32AM EDT13.500.030.000.030.00-1222153.13%
U240621P000140002024-06-20 2:12PM EDT14.000.020.000.050.00-5397134.38%
U240621P000145002024-06-21 10:09AM EDT14.500.010.000.06-0.01-50.00%29166104.69%
U240621P000150002024-06-21 1:39PM EDT15.000.010.000.02-0.04-80.00%5561,15453.13%
U240621P000155002024-06-21 2:00PM EDT15.500.030.030.04-0.15-83.33%26466031.25%
U240621P000160002024-06-21 1:43PM EDT16.000.410.360.41-0.12-22.64%2911,54250.00%
U240621P000165002024-06-21 1:38PM EDT16.500.910.841.00-0.05-5.21%2604,782106.25%
U240621P000170002024-06-21 1:47PM EDT17.001.391.341.54-0.06-4.14%4583,332153.13%
U240621P000175002024-06-21 1:18PM EDT17.501.921.841.90+0.05+2.67%1052,069140.63%
U240621P000180002024-06-21 1:10PM EDT18.002.342.342.40-0.20-7.87%743,719167.19%
U240621P000185002024-06-21 1:18PM EDT18.502.832.732.91-0.12-4.07%6790228.13%
U240621P000190002024-06-21 12:57PM EDT19.003.403.353.40+0.02+0.59%29655221.88%
U240621P000195002024-06-17 1:35PM EDT19.504.003.803.90+0.60+17.65%240206.25%
U240621P000200002024-06-21 12:58PM EDT20.004.404.354.40-0.05-1.12%241,610265.63%
U240621P000205002024-06-20 3:49PM EDT20.505.254.755.50+0.38+7.80%322462.50%
U240621P000210002024-06-20 2:48PM EDT21.005.505.305.600.00-179382.81%
U240621P000215002024-06-13 3:34PM EDT21.504.725.306.250.00-110575.78%
U240621P000220002024-06-21 10:10AM EDT22.006.455.807.10+0.56+9.51%22426.56%
U240621P000225002024-06-21 1:53PM EDT22.506.756.807.00+0.72+11.94%359398.44%
U240621P000230002024-06-13 3:31PM EDT23.006.155.758.200.00-100839.06%
U240621P000235002024-06-07 11:52AM EDT23.506.006.909.100.00-70526.56%
U240621P000240002024-06-20 2:45PM EDT24.008.607.859.150.00-9013546.88%
U240621P000245002024-06-14 11:54AM EDT24.508.157.109.350.00-10765.63%
U240621P000250002024-06-21 1:12PM EDT25.009.328.459.50-0.13-1.38%1130584.38%
U240621P000255002024-05-23 11:04AM EDT25.505.358.6511.400.00--0621.88%
U240621P000260002024-06-20 2:24PM EDT26.0010.4510.0511.500.00-208790.63%
U240621P000270002024-06-20 2:24PM EDT27.0011.2011.1511.900.00-379673.44%
U240621P000280002024-06-17 11:51AM EDT28.0011.9312.1513.800.00-10963.28%
U240621P000290002024-06-21 10:18AM EDT29.0014.0412.1513.75+2.38+20.41%400885.94%
U240621P000300002024-06-20 2:57PM EDT30.0013.5514.0515.450.00-486643917.19%
U240621P000310002024-06-20 2:57PM EDT31.0015.5914.9016.250.00-430256834.38%
U240621P000320002024-05-30 3:11PM EDT32.0013.7016.1017.000.00-21842.19%
U240621P000330002024-06-20 2:56PM EDT33.0016.7517.1018.000.00-1,0401,122868.75%
U240621P000350002024-06-20 2:56PM EDT35.0018.7518.5020.400.00-1,040600818.75%
U240621P000380002024-06-20 2:57PM EDT38.0022.7521.5023.60-1.15-4.81%2246985.94%
U240621P000400002024-06-12 10:31AM EDT40.0021.4523.8025.000.00-19843.75%
U240621P000420002024-06-12 1:03PM EDT42.0023.7825.9027.050.00-340987.50%
U240621P000450002024-05-10 12:32PM EDT45.0022.7027.3028.150.00-100.00%
U240621P000470002024-05-06 10:22AM EDT47.0021.7528.9529.700.00-550.00%
U240621P000500002024-02-12 11:40AM EDT50.0015.8523.2023.700.00-710.00%
U240621P000550002024-01-08 10:56AM EDT55.0018.6522.7524.700.00-1230.00%
U240621P000600002024-02-29 1:16PM EDT60.0030.6032.7033.500.00-200.00%
U240621P000650002024-02-29 1:16PM EDT65.0035.6037.7038.850.00-100.00%
U240621P000700002024-01-03 11:17AM EDT70.0033.1037.0037.350.00-100.00%