Australia markets open in 1 hour 49 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.60-0.85 (-4.16%)
At close: 04:00PM EDT
19.60 0.00 (0.00%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240524C000140002024-05-08 10:01AM EDT14.0010.415.006.150.00--6484.38%
U240524C000150002024-05-10 9:41AM EDT15.009.003.405.150.00-15414.06%
U240524C000165002024-05-16 10:48AM EDT16.505.651.903.750.00--1337.50%
U240524C000180002024-04-15 1:23PM EDT18.007.003.455.550.00-12663.28%
U240524C000185002024-05-23 3:21PM EDT18.501.101.071.60-1.09-49.77%22114.06%
U240524C000190002024-05-23 3:43PM EDT19.000.550.600.83-2.67-82.92%411058.20%
U240524C000195002024-05-23 3:56PM EDT19.500.250.250.27-1.54-86.03%1831637.50%
U240524C000200002024-05-23 3:55PM EDT20.000.050.060.07-0.56-91.80%1,50419936.33%
U240524C000205002024-05-23 3:58PM EDT20.500.020.010.03-0.28-93.33%57036846.09%
U240524C000210002024-05-23 3:48PM EDT21.000.010.000.01-0.11-91.67%97498250.00%
U240524C000215002024-05-23 1:22PM EDT21.500.010.000.02-0.05-83.33%6202,93565.63%
U240524C000220002024-05-23 3:59PM EDT22.000.020.000.01-0.01-33.33%1451,50068.75%
U240524C000225002024-05-23 3:28PM EDT22.500.010.000.010.00-361,40281.25%
U240524C000230002024-05-23 2:55PM EDT23.000.010.000.01-0.01-50.00%921,78493.75%
U240524C000235002024-05-23 9:54AM EDT23.500.010.000.010.00-11,661103.13%
U240524C000240002024-05-22 3:31PM EDT24.000.030.000.01+0.02+200.00%222,583112.50%
U240524C000245002024-05-23 11:53AM EDT24.500.020.000.020.00-41,076134.38%
U240524C000250002024-05-22 3:31PM EDT25.000.010.000.010.00-1,3532,467131.25%
U240524C000255002024-05-23 3:48PM EDT25.500.020.000.04+0.01+100.00%41,226171.88%
U240524C000260002024-05-23 9:40AM EDT26.000.010.000.020.00-11,524165.63%
U240524C000265002024-05-22 12:57PM EDT26.500.010.000.060.00-1363204.69%
U240524C000270002024-05-23 12:12PM EDT27.000.010.000.020.00-1711184.38%
U240524C000275002024-05-21 9:36AM EDT27.500.030.000.750.00-1337384.38%
U240524C000280002024-05-21 11:35AM EDT28.000.020.000.160.00-1442277.34%
U240524C000285002024-05-20 12:41PM EDT28.500.020.000.010.00-68188193.75%
U240524C000290002024-05-21 12:38PM EDT29.000.010.000.030.00-1898231.25%
U240524C000295002024-05-14 10:12AM EDT29.500.070.000.280.00-119343.75%
U240524C000300002024-05-21 11:41AM EDT30.000.010.000.010.00-39157218.75%
U240524C000305002024-05-21 11:39AM EDT30.500.010.000.010.00-8797225.00%
U240524C000310002024-05-20 11:19AM EDT31.000.010.000.030.00-312353262.50%
U240524C000320002024-05-22 1:46PM EDT32.000.010.000.020.00-10125262.50%
U240524C000330002024-05-21 9:59AM EDT33.000.010.000.030.00-15266293.75%
U240524C000340002024-05-17 2:38PM EDT34.000.010.000.020.00-24269293.75%
U240524C000350002024-05-21 1:36PM EDT35.000.020.000.020.00-120306.25%
U240524C000360002024-05-21 10:31AM EDT36.000.010.000.010.00-1531300.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240524P000140002024-04-23 1:26PM EDT14.000.060.000.020.00--0200.00%
U240524P000150002024-05-16 10:39AM EDT15.000.010.001.880.00-531519.53%
U240524P000155002024-05-16 12:57PM EDT15.500.010.000.060.00--40173.44%
U240524P000160002024-05-10 1:51PM EDT16.000.010.000.050.00-2109148.44%
U240524P000165002024-05-22 3:28PM EDT16.500.010.000.060.00-1132134.38%
U240524P000170002024-05-23 3:54PM EDT17.000.020.000.03+0.01+100.00%32239100.00%
U240524P000175002024-05-23 3:38PM EDT17.500.010.010.03-0.01-50.00%24687.50%
U240524P000180002024-05-23 11:54AM EDT18.000.010.010.04-0.01-50.00%131573.44%
U240524P000185002024-05-23 3:09PM EDT18.500.020.010.030.00-181351.56%
U240524P000190002024-05-23 3:47PM EDT19.000.060.040.07+0.03+100.00%5401,40647.66%
U240524P000195002024-05-23 3:59PM EDT19.500.170.150.18+0.11+183.33%54330539.06%
U240524P000200002024-05-23 3:46PM EDT20.000.500.450.49+0.38+316.67%1,4212,28240.63%
U240524P000205002024-05-23 3:43PM EDT20.500.950.810.96+0.57+150.00%57492956.25%
U240524P000210002024-05-23 3:46PM EDT21.001.551.231.65+0.86+124.64%1571,18367.97%
U240524P000215002024-05-23 3:47PM EDT21.502.071.442.50+0.91+78.45%1722,53197.66%
U240524P000220002024-05-23 3:04PM EDT22.002.612.192.72+0.93+55.36%1091,040107.81%
U240524P000225002024-05-23 3:53PM EDT22.502.432.573.55+0.21+9.46%41538163.28%
U240524P000230002024-05-23 3:10PM EDT23.003.483.303.95+0.80+29.85%36196200.39%
U240524P000235002024-05-23 2:05PM EDT23.503.853.254.55+0.99+34.62%1918050.00%
U240524P000240002024-05-23 1:18PM EDT24.004.203.105.05+0.63+17.65%2187340.63%
U240524P000245002024-05-20 10:43AM EDT24.502.964.205.500.00-124348.05%
U240524P000250002024-05-22 3:29PM EDT25.005.504.706.05+0.92+20.09%1142377.34%
U240524P000255002024-05-22 9:46AM EDT25.504.655.256.500.00-1274382.81%
U240524P000260002024-05-22 2:46PM EDT26.005.655.706.950.00-841387.11%
U240524P000265002024-05-10 10:27AM EDT26.503.556.207.500.00-40415.23%
U240524P000270002024-05-22 2:40PM EDT27.006.706.808.000.00-110100.00%
U240524P000280002024-05-22 2:52PM EDT28.007.657.859.500.00-42365.23%
U240524P000290002024-05-22 2:52PM EDT29.008.758.9010.050.00-62295.31%
U240524P000300002024-05-16 10:16AM EDT30.007.859.8011.100.00-10293.75%
U240524P000305002024-05-13 9:59AM EDT30.507.7010.5511.500.00-22357.03%
U240524P000310002024-05-10 2:59PM EDT31.009.4010.5012.100.00-100564.45%
U240524P000320002024-05-22 9:52AM EDT32.0011.4011.7513.000.00-12561.33%
U240524P000330002024-05-02 3:38PM EDT33.009.0612.8014.050.00-21312.50%
U240524P000340002024-05-14 9:47AM EDT34.0010.3013.7515.300.00-12421.88%
U240524P000350002024-05-20 9:30AM EDT35.0013.3715.1516.400.00-12553.52%