Australia markets close in 56 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.34+0.11 (+0.38%)
At close: 04:00PM EDT
29.30 -0.04 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U230721C000125002022-11-30 11:34AM EDT12.5025.8016.6016.900.00-41275.00%
U230721C000150002023-02-23 12:34PM EDT15.0016.6514.2014.700.00-35166.99%
U230721C000175002023-03-27 2:16PM EDT17.5011.6012.6512.900.00-15592.19%
U230721C000200002023-03-30 11:16AM EDT20.0010.9010.6510.85+0.20+1.87%116287.11%
U230721C000225002023-03-28 2:26PM EDT22.507.608.859.050.00-12084.13%
U230721C000250002023-03-30 1:40PM EDT25.007.087.207.35+0.83+13.28%337180.35%
U230721C000300002023-03-30 3:38PM EDT30.004.704.604.700.00-84,40976.07%
U230721C000350002023-03-30 3:08PM EDT35.002.832.832.90-0.04-1.39%245,53573.71%
U230721C000400002023-03-30 1:08PM EDT40.001.751.721.77+0.03+1.74%567,47572.66%
U230721C000450002023-03-30 2:35PM EDT45.001.051.051.080.00-53,36272.31%
U230721C000500002023-03-30 11:44AM EDT50.000.670.660.72-0.02-2.90%101,67973.29%
U230721C000550002023-03-30 10:28AM EDT55.000.480.430.45+0.03+6.67%201,22573.63%
U230721C000600002023-03-30 11:58AM EDT60.000.330.290.33+0.03+10.00%5001,06975.29%
U230721C000650002023-03-30 3:28PM EDT65.000.220.190.25+0.01+4.76%589576.56%
U230721C000700002023-03-30 11:37AM EDT70.000.170.110.210.00-11,25177.83%
U230721C000750002023-03-17 11:42AM EDT75.000.160.070.170.00-566879.10%
U230721C000800002023-03-23 10:49AM EDT80.000.100.050.160.00-251,27881.84%
U230721C000850002023-03-16 1:05PM EDT85.000.120.050.140.00-185084.57%
U230721C000900002023-03-14 10:12AM EDT90.000.090.040.090.00-1032083.98%
U230721C000950002023-02-22 1:40PM EDT95.000.260.030.130.00-1127489.65%
U230721C001000002023-03-22 1:44PM EDT100.000.050.020.100.00-122589.65%
U230721C001050002023-02-16 12:29PM EDT105.000.310.020.150.00-26596.48%
U230721C001100002023-02-08 3:53PM EDT110.000.160.040.090.00-22096.09%
U230721C001150002023-02-28 4:26PM EDT115.000.060.010.100.00-28579696.88%
U230721C001200002023-03-10 4:48PM EDT120.000.040.010.100.00-105899.22%
U230721C001250002023-02-13 11:18AM EDT125.000.100.010.350.00-6242117.77%
U230721C001300002023-03-06 4:57PM EDT130.000.010.010.100.00-393103.91%
U230721C001350002023-02-03 3:41PM EDT135.000.110.000.180.00-2254112.31%
U230721C001400002023-02-03 3:46PM EDT140.000.080.010.180.00-2392115.23%
U230721C001450002023-03-02 10:36AM EDT145.000.010.000.070.00-4116105.08%
U230721C001500002023-01-18 10:49AM EDT150.000.070.020.280.00-1241125.98%
U230721C001550002023-02-14 4:56PM EDT155.000.230.010.220.00-158123.83%
U230721C001600002022-11-16 1:24PM EDT160.000.100.000.250.00-182134126.95%
U230721C001650002023-01-10 2:44PM EDT165.000.050.020.220.00-167801128.13%
U230721C001700002022-08-23 10:37AM EDT170.000.400.000.330.00-3057135.16%
U230721C001750002022-11-11 10:38AM EDT175.000.100.000.250.00-18132.23%
U230721C001800002022-11-10 10:33AM EDT180.000.010.000.240.00-15133.20%
U230721C001850002022-08-19 3:57PM EDT185.000.350.000.340.00-219140.63%
U230721C001900002023-02-01 10:30AM EDT190.000.080.000.000.00-12750.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U230721P000125002023-03-30 1:44PM EDT12.500.260.180.33-0.14-35.00%1016497.85%
U230721P000150002023-03-17 3:36PM EDT15.000.650.400.450.00-1040089.75%
U230721P000175002023-03-28 12:32PM EDT17.500.970.700.800.00-38,35085.64%
U230721P000200002023-03-28 3:58PM EDT20.001.521.171.270.00-22,64582.03%
U230721P000225002023-03-30 3:59PM EDT22.501.841.841.89-0.08-4.17%8941,37878.93%
U230721P000250002023-03-30 2:26PM EDT25.002.702.652.73-0.04-1.46%1391875.88%
U230721P000300002023-03-30 12:20PM EDT30.005.104.955.100.00-51,15371.66%
U230721P000350002023-03-30 10:51AM EDT35.007.948.108.25-0.76-8.74%362668.16%
U230721P000400002023-03-30 12:36PM EDT40.0012.1011.9512.10-0.51-4.04%11,18465.65%
U230721P000450002023-03-29 1:00PM EDT45.0017.0716.2516.450.00-131763.33%
U230721P000500002023-03-30 1:18PM EDT50.0021.1020.8521.05+0.65+3.18%1052559.77%
U230721P000550002023-03-30 12:12PM EDT55.0025.7825.6025.95-2.47-8.74%1019657.32%
U230721P000600002023-03-30 2:35PM EDT60.0030.7730.5030.85-0.48-1.54%521268.95%
U230721P000650002023-03-30 12:12PM EDT65.0035.6535.5035.85-0.60-1.66%40753.91%
U230721P000700002023-03-20 12:13PM EDT70.0042.3040.5040.800.00-12176.37%
U230721P000750002023-02-17 10:45AM EDT75.0036.1446.4547.000.00-170119.39%
U230721P000800002023-03-30 12:12PM EDT80.0050.6550.5050.80-0.75-1.46%1085.55%
U230721P000850002022-12-08 11:07AM EDT85.0049.8057.4558.150.00-30155.52%
U230721P000900002023-03-30 12:09PM EDT90.0060.6060.4060.80-0.80-1.30%1093.36%
U230721P000950002022-10-21 11:43AM EDT95.0066.9059.9560.850.00-500.00%
U230721P001000002023-01-26 12:06PM EDT100.0067.2069.9570.800.00-180100.20%
U230721P001050002022-11-28 4:42PM EDT105.0069.7078.0078.850.00-11186.23%
U230721P001100002023-03-27 10:56AM EDT110.0081.5080.3080.950.00-11117.97%
U230721P001150002022-09-21 10:36AM EDT115.0079.5086.6087.250.00-10159.03%
U230721P001200002022-12-30 12:15PM EDT120.0091.7083.4083.950.00-500.00%
U230721P001250002023-03-27 10:41AM EDT125.0096.4595.4595.800.00-12114.26%
U230721P001300002023-01-06 11:06AM EDT130.00105.0592.1592.900.00-1000.00%
U230721P001350002023-03-28 12:32PM EDT135.00107.55105.40105.800.00-111119.14%
U230721P001400002022-07-07 11:07AM EDT140.0096.5091.8592.700.00-150.00%
U230721P001450002023-03-21 10:43AM EDT145.00116.00115.45115.850.00-13128.32%
U230721P001500002022-05-26 3:34PM EDT150.00111.93102.55104.250.00-270.00%
U230721P001550002022-08-08 11:13AM EDT155.00104.25115.00117.550.00-600.00%
U230721P001600002022-07-05 1:49PM EDT160.00118.96114.30115.350.00-100.00%
U230721P001650002022-05-13 11:57AM EDT165.00125.85126.75129.550.00-210.00%
U230721P001700002022-05-16 12:12AM EDT170.00131.300.000.000.00--00.00%
U230721P001750002022-06-08 11:31AM EDT175.00128.31129.05130.400.00-100.00%
U230721P001800002023-02-23 1:43PM EDT180.00148.95150.30152.050.00-10163.18%
U230721P001850002023-03-29 3:45PM EDT185.00155.87155.20156.000.00-100154.98%
U230721P001900002023-03-29 3:45PM EDT190.00160.85160.15161.300.00-1010128.52%