Australia markets close in 2 hours 12 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.40-0.20 (-1.02%)
At close: 04:00PM EDT
19.45 +0.05 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240816C000150002024-05-22 10:16AM EDT15.006.304.955.500.00-15975.00%
U240816C000170002024-05-22 11:56AM EDT17.004.573.504.550.00-2477.64%
U240816C000180002024-05-23 2:22PM EDT18.003.142.823.850.00-6773.19%
U240816C000190002024-05-23 2:50PM EDT19.002.562.382.590.00-132362.99%
U240816C000200002024-05-24 3:55PM EDT20.001.941.921.97-0.13-6.28%12565560.11%
U240816C000210002024-05-24 3:41PM EDT21.001.581.531.57-0.08-4.82%28564859.38%
U240816C000220002024-05-24 1:23PM EDT22.001.261.151.26-0.04-3.08%974558.30%
U240816C000230002024-05-24 11:54AM EDT23.001.000.920.98-0.09-8.26%2348458.15%
U240816C000240002024-05-24 3:56PM EDT24.000.780.570.99-0.03-3.70%301,21259.28%
U240816C000250002024-05-24 3:44PM EDT25.000.610.600.63-0.03-4.69%1492,21359.28%
U240816C000260002024-05-24 10:30AM EDT26.000.530.460.50+0.02+3.92%111,35159.18%
U240816C000270002024-05-24 10:42AM EDT27.000.390.360.40-0.02-4.88%228459.47%
U240816C000280002024-05-24 3:07PM EDT28.000.310.280.32-0.02-6.06%5061359.67%
U240816C000290002024-05-24 12:25PM EDT29.000.240.220.260.00-502,27460.16%
U240816C000300002024-05-24 1:45PM EDT30.000.210.190.210.00-4843,18161.04%
U240816C000310002024-05-24 2:41PM EDT31.000.170.130.17-0.03-15.00%4166460.55%
U240816C000320002024-05-24 9:48AM EDT32.000.140.110.15-0.02-12.50%11,22361.91%
U240816C000330002024-05-23 10:15AM EDT33.000.160.090.130.00-188562.70%
U240816C000340002024-05-23 10:02AM EDT34.000.130.080.140.00-236265.43%
U240816C000350002024-05-24 12:20PM EDT35.000.090.080.170.00-211,83869.53%
U240816C000360002024-05-24 1:27PM EDT36.000.070.040.27-0.09-56.25%6016575.00%
U240816C000370002024-05-24 1:27PM EDT37.000.070.030.25-0.02-22.22%6010776.17%
U240816C000380002024-05-23 2:14PM EDT38.000.070.030.230.00-6133677.54%
U240816C000390002024-05-23 11:57AM EDT39.000.060.030.220.00-6022579.30%
U240816C000400002024-05-23 2:12PM EDT40.000.020.050.060.00-563971.48%
U240816C000410002024-05-23 11:58AM EDT41.000.050.020.210.00-602,70082.42%
U240816C000420002024-05-23 12:00PM EDT42.000.040.020.200.00-21069083.79%
U240816C000430002024-05-23 12:01PM EDT43.000.040.020.200.00-601,66785.74%
U240816C000440002024-05-22 3:19PM EDT44.000.040.020.190.00-10021887.11%
U240816C000450002024-05-22 3:18PM EDT45.000.040.020.190.00-1022,39688.87%
U240816C000460002024-05-22 12:55PM EDT46.000.050.000.180.00-6011288.67%
U240816C000470002024-05-03 1:04PM EDT47.000.230.000.210.00-213992.58%
U240816C000500002024-05-20 11:52AM EDT50.000.030.010.200.00-116097.46%
U240816C000550002024-05-22 12:56PM EDT55.000.030.020.180.00-60822104.30%
U240816C000600002024-05-23 2:32PM EDT60.000.020.000.170.00-10218108.59%
U240816C000650002024-05-21 10:45AM EDT65.000.050.000.170.00-10582114.45%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240816P000140002024-05-24 1:33PM EDT14.000.260.250.28+0.26-744758.40%
U240816P000150002024-05-24 1:33PM EDT15.000.410.400.440.00-653657.13%
U240816P000160002024-05-24 10:08AM EDT16.000.690.630.67+0.10+16.95%1118456.54%
U240816P000170002024-05-24 10:28AM EDT17.000.960.920.99+0.04+4.35%1704556.06%
U240816P000180002024-05-24 12:36PM EDT18.001.291.291.34+0.01+0.78%1739354.88%
U240816P000190002024-05-24 3:32PM EDT19.001.781.751.79+0.06+3.49%6545654.25%
U240816P000200002024-05-24 3:56PM EDT20.002.302.282.31+0.04+1.77%994,43353.32%
U240816P000210002024-05-24 3:57PM EDT21.002.912.882.93+0.11+3.93%6922552.64%
U240816P000220002024-05-24 3:36PM EDT22.003.573.503.90+0.07+2.00%102,67355.27%
U240816P000230002024-05-24 3:55PM EDT23.004.354.255.05+0.27+6.62%373261.23%
U240816P000240002024-05-24 11:20AM EDT24.005.135.055.80+0.33+6.87%140960.74%
U240816P000250002024-05-24 11:33AM EDT25.005.875.906.00+0.01+0.17%53,60250.98%
U240816P000260002024-05-24 2:48PM EDT26.006.786.756.90+1.03+17.91%13,35651.17%
U240816P000270002024-05-24 1:33PM EDT27.007.657.707.80+0.55+7.75%11,75850.00%
U240816P000280002024-05-24 1:33PM EDT28.008.618.608.75+0.48+5.90%11,12950.49%
U240816P000290002024-05-20 1:35PM EDT29.007.909.609.700.00-197149.81%
U240816P000300002024-05-23 10:11AM EDT30.009.8510.5510.700.00-191152.93%
U240816P000310002024-05-24 9:42AM EDT31.0011.6010.8511.85+3.24+38.76%42,72567.77%
U240816P000320002024-05-24 11:50AM EDT32.0012.5111.2012.75+2.26+22.05%353063.67%
U240816P000330002024-05-23 3:12PM EDT33.0013.4012.3515.150.00-84059166.60%
U240816P000340002024-05-13 10:24AM EDT34.0011.5013.1016.000.00-1527126.27%
U240816P000350002024-05-23 3:43PM EDT35.0015.0414.5516.450.00-1,190736109.77%
U240816P000360002024-05-23 3:43PM EDT36.0016.7615.1017.950.00-3,2101,668131.45%
U240816P000370002024-05-02 10:23AM EDT37.0013.0016.5518.150.00-13102.73%
U240816P000380002024-05-08 3:40PM EDT38.0013.9917.6019.200.00-11108.01%
U240816P000390002024-02-28 4:44PM EDT39.0011.0612.7013.150.00-21940.00%
U240816P000400002024-05-06 12:38PM EDT40.0015.2119.6020.750.00-1084.18%
U240816P000410002024-02-02 3:34PM EDT41.0010.8012.9014.100.00-1210.00%
U240816P000420002024-05-13 9:49AM EDT42.0019.6921.7023.450.00-41129.79%
U240816P000430002024-02-27 10:39AM EDT43.0015.0516.3517.450.00-5510.00%
U240816P000440002024-05-22 3:05PM EDT44.0022.8523.9025.200.00-109123.05%
U240816P000450002024-04-04 9:41AM EDT45.0018.9518.9521.750.00-300.00%
U240816P000460002024-02-07 11:04AM EDT46.0015.3019.0519.250.00-1072250.00%
U240816P000470002024-02-27 10:44AM EDT47.0017.6220.2021.300.00-3480.00%
U240816P000500002024-05-15 10:45AM EDT50.0028.0030.1031.150.00-1081.25%
U240816P000550002024-02-27 10:41AM EDT55.0024.6527.7528.650.00-100.00%
U240816P000600002024-03-14 12:35PM EDT60.0034.1534.2535.100.00-300.00%
U240816P000650002024-03-01 11:56AM EDT65.0036.0037.8038.850.00-100.00%