Australia markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.67-0.42 (-1.90%)
At close: 04:00PM EDT
21.73 +0.06 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240719C000150002024-05-17 10:29AM EDT15.007.055.908.40-0.45-6.00%2214684.77%
U240719C000170002024-05-15 2:36PM EDT17.005.505.005.950.00-11277.73%
U240719C000190002024-05-13 3:49PM EDT19.004.253.103.850.00-1154.79%
U240719C000200002024-05-17 1:18PM EDT20.002.782.493.15-0.37-11.75%437554.20%
U240719C000210002024-05-17 3:46PM EDT21.002.142.074.10-1.63-43.24%209477.73%
U240719C000220002024-05-17 3:56PM EDT22.001.631.571.61-0.28-14.66%3201,24148.98%
U240719C000230002024-05-17 3:43PM EDT23.001.191.181.20-0.24-16.78%3622,35248.34%
U240719C000240002024-05-17 3:44PM EDT24.000.880.850.96-0.18-16.98%35369650.39%
U240719C000250002024-05-17 3:41PM EDT25.000.640.610.66-0.20-23.81%621,16348.58%
U240719C000260002024-05-17 3:42PM EDT26.000.470.430.48-0.13-21.67%1225,43248.68%
U240719C000270002024-05-17 3:54PM EDT27.000.350.110.35-0.15-30.00%5987149.02%
U240719C000280002024-05-16 1:52PM EDT28.000.360.220.260.00-2369149.61%
U240719C000290002024-05-17 2:06PM EDT29.000.180.150.20-0.07-28.00%1393150.68%
U240719C000300002024-05-17 2:08PM EDT30.000.140.120.15-0.04-22.22%861,02150.20%
U240719C000310002024-05-17 10:11AM EDT31.000.130.100.12-0.03-18.75%545451.76%
U240719C000320002024-05-17 9:40AM EDT32.000.090.070.13-0.04-30.77%14856254.30%
U240719C000330002024-05-17 12:17PM EDT33.000.090.040.19-0.01-10.00%122658.98%
U240719C000340002024-05-15 10:03AM EDT34.000.060.030.170.00-217760.55%
U240719C000350002024-05-17 1:30PM EDT35.000.050.050.17-0.05-50.00%592364.84%
U240719C000360002024-05-16 12:29PM EDT36.000.060.020.070.00-16033958.59%
U240719C000370002024-05-16 11:55AM EDT37.000.050.020.150.00-10097167.58%
U240719C000380002024-05-17 12:18PM EDT38.000.010.020.14-0.03-75.00%445969.53%
U240719C000390002024-05-16 11:54AM EDT39.000.060.000.060.00-1007562.50%
U240719C000400002024-05-16 3:32PM EDT40.000.040.030.080.00-598770.31%
U240719C000410002024-04-15 10:55AM EDT41.000.280.010.150.00-153376.76%
U240719C000420002024-05-14 2:13PM EDT42.000.050.000.130.00-17276.56%
U240719C000450002024-05-06 3:28PM EDT45.000.120.010.120.00-167382.81%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240719P000150002024-05-17 2:08PM EDT15.000.110.040.11+0.02+22.22%43052.73%
U240719P000160002024-05-10 1:58PM EDT16.000.150.080.150.00-10111052.34%
U240719P000170002024-05-14 11:42AM EDT17.000.130.170.220.00-17948.83%
U240719P000180002024-05-17 1:33PM EDT18.000.330.290.37+0.06+22.22%61,22947.85%
U240719P000190002024-05-17 3:51PM EDT19.000.540.510.63+0.09+20.00%72,54148.44%
U240719P000200002024-05-17 3:51PM EDT20.000.820.810.86+0.13+18.84%202,53145.12%
U240719P000210002024-05-17 2:32PM EDT21.001.221.201.25+0.13+11.93%181,04944.24%
U240719P000220002024-05-17 2:57PM EDT22.001.691.701.74+0.22+14.97%1795143.46%
U240719P000230002024-05-17 1:14PM EDT23.002.242.292.33+0.24+12.00%161,59242.68%
U240719P000240002024-05-17 3:38PM EDT24.002.962.943.05+0.22+8.03%122,00743.07%
U240719P000250002024-05-17 3:44PM EDT25.003.753.704.25+0.12+3.31%643,99756.98%
U240719P000260002024-05-17 3:15PM EDT26.004.554.554.65+0.30+7.06%182,74242.19%
U240719P000270002024-05-16 3:51PM EDT27.005.105.406.200.00-343654.10%
U240719P000280002024-05-15 9:37AM EDT28.005.956.357.100.00-119356.25%
U240719P000290002024-05-14 12:40PM EDT29.005.817.308.150.00-111561.13%
U240719P000300002024-05-16 9:33AM EDT30.007.708.258.400.00-121344.14%
U240719P000310002024-05-15 9:46AM EDT31.008.959.2010.150.00-107567.48%
U240719P000320002024-05-13 11:00AM EDT32.009.0510.2511.200.00-242974.22%
U240719P000330002024-05-10 10:25AM EDT33.009.9710.3012.300.00-16102.98%
U240719P000340002024-05-17 9:41AM EDT34.0012.1712.2012.50+0.37+3.14%34967.29%
U240719P000350002024-05-08 10:09AM EDT35.0011.0013.2014.300.00-20086.82%
U240719P000360002024-05-06 12:38PM EDT36.0011.0314.2015.350.00-1091.70%
U240719P000370002024-03-27 9:47AM EDT37.0010.4513.2513.900.00-110.00%
U240719P000380002024-05-15 3:04PM EDT38.0015.9616.2517.250.00-131096.88%
U240719P000390002024-03-12 10:12AM EDT39.0013.3013.1014.250.00-1901800.00%
U240719P000400002024-03-11 9:48AM EDT40.0013.2013.6513.850.00-1980.00%
U240719P000410002024-04-04 12:19PM EDT41.0014.8715.3016.400.00-130.00%
U240719P000420002024-05-16 11:28AM EDT42.0019.7519.3521.250.00-15133.20%
U240719P000450002024-05-14 10:15AM EDT45.0021.0023.2024.350.00-10117.77%