Australia markets open in 3 hours 36 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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240531C000150002024-05-22 9:58AM EDT15.005.854.005.050.00-16160.16%
U240531C000170002024-05-27 12:03AM EDT17.002.261.382.86-2.24-49.78%211156.84%
U240531C000180002024-05-24 3:27PM EDT18.001.421.231.74-0.18-11.25%178157.81%
U240531C000185002024-05-27 12:03AM EDT18.501.090.971.23-0.49-31.01%14160.35%
U240531C000190002024-05-24 3:57PM EDT19.000.630.600.63-0.15-19.23%1477844.53%
U240531C000195002024-05-27 12:03AM EDT19.500.340.320.34-0.16-32.00%1,45121042.77%
U240531C000200002024-05-24 3:57PM EDT20.000.170.160.17-0.11-39.29%81849643.56%
U240531C000205002024-05-27 12:03AM EDT20.500.080.070.08-0.09-52.94%54229744.92%
U240531C000210002024-05-24 3:45PM EDT21.000.040.040.05-0.06-60.00%39593250.78%
U240531C000215002024-05-24 3:44PM EDT21.500.010.030.04-0.05-83.33%46339456.25%
U240531C000220002024-05-24 3:58PM EDT22.000.030.020.030.00-2981,72061.72%
U240531C000225002024-05-24 12:25PM EDT22.500.030.010.030.00-536167.97%
U240531C000230002024-05-24 3:08PM EDT23.000.030.010.03+0.01+50.00%1754676.56%
U240531C000235002024-05-24 1:12PM EDT23.500.010.000.11-0.02-66.67%15414100.78%
U240531C000240002024-05-24 2:14PM EDT24.000.020.010.03-0.01-33.33%461890.63%
U240531C000245002024-05-22 10:48AM EDT24.500.030.010.040.00-1178101.56%
U240531C000250002024-05-24 2:43PM EDT25.000.010.010.03-0.01-50.00%601,706106.25%
U240531C000255002024-05-23 3:42PM EDT25.500.050.000.050.00-1304115.63%
U240531C000260002024-05-23 2:18PM EDT26.000.010.010.090.00-73,392138.28%
U240531C000265002024-05-21 9:34AM EDT26.500.080.000.040.00-2094125.00%
U240531C000270002024-05-24 12:07PM EDT27.000.020.010.03+0.01+100.00%2360131.25%
U240531C000275002024-05-24 10:39AM EDT27.500.010.000.10-0.17-94.44%422158.59%
U240531C000280002024-05-24 1:18PM EDT28.000.010.000.09-0.03-75.00%40377162.50%
U240531C000285002024-05-17 3:56PM EDT28.500.030.000.110.00-100101174.22%
U240531C000290002024-05-23 2:02PM EDT29.000.010.000.110.00-9100180.47%
U240531C000300002024-05-24 1:17PM EDT30.000.010.000.010.00-301,300140.63%
U240531C000310002024-05-20 12:24PM EDT31.000.010.001.220.00-6129347.85%
U240531C000320002024-05-24 3:20PM EDT32.000.010.000.030.00-5164178.13%
U240531C000330002024-05-23 3:44PM EDT33.000.010.000.010.00-171243168.75%
U240531C000340002024-05-21 3:43PM EDT34.000.010.000.030.00-238245196.88%
U240531C000350002024-05-22 10:02AM EDT35.000.010.000.010.00-51217181.25%
U240531C000360002024-05-21 3:32PM EDT36.000.010.000.020.00-150206.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240531P000130002024-05-13 11:08AM EDT13.000.020.000.020.00-2323150.00%
U240531P000145002024-05-27 12:03AM EDT14.500.010.000.910.00--1259.38%
U240531P000150002024-05-24 12:19PM EDT15.000.010.000.100.00-1768131.25%
U240531P000155002024-05-27 12:03AM EDT15.500.030.000.100.00-10117.19%
U240531P000160002024-05-10 3:59PM EDT16.000.120.010.110.00-15107.03%
U240531P000170002024-05-20 1:24PM EDT17.000.020.010.140.00-412084.38%
U240531P000175002024-05-21 10:21AM EDT17.500.020.010.060.00-82157.81%
U240531P000180002024-05-24 3:59PM EDT18.000.040.030.05+0.01+33.33%3235349.61%
U240531P000185002024-05-27 12:03AM EDT18.500.080.080.10-0.04-33.33%1991344.92%
U240531P000190002024-05-24 3:48PM EDT19.000.190.190.20-0.06-24.00%3494,45540.82%
U240531P000195002024-05-24 3:59PM EDT19.500.410.400.43-0.02-4.65%5712,04241.60%
U240531P000200002024-05-24 3:59PM EDT20.000.750.730.76+0.04+5.63%29537342.19%
U240531P000205002024-05-24 3:32PM EDT20.501.180.941.24+0.06+5.36%18955655.08%
U240531P000210002024-05-24 3:48PM EDT21.001.621.531.79+0.23+16.55%801,74053.13%
U240531P000215002024-05-24 3:58PM EDT21.502.121.952.58+0.01+0.47%618586.13%
U240531P000220002024-05-24 3:48PM EDT22.002.592.372.99-0.02-0.77%2832480.08%
U240531P000225002024-05-24 1:46PM EDT22.503.002.033.45+0.57+23.46%13105141.41%
U240531P000230002024-05-24 3:48PM EDT23.003.582.654.15+0.13+3.77%28336183.40%
U240531P000235002024-05-24 3:46PM EDT23.504.153.604.85+0.80+23.88%1415121.88%
U240531P000240002024-05-24 2:35PM EDT24.004.604.305.20+0.27+6.24%2149137.50%
U240531P000245002024-05-23 12:02PM EDT24.504.304.505.650.00-15219.34%
U240531P000250002024-05-23 10:24AM EDT25.004.855.406.150.00-185114162.11%
U240531P000255002024-05-27 12:03AM EDT25.505.405.506.700.00--3650.00%
U240531P000260002024-05-24 10:24AM EDT26.006.656.057.20+0.80+13.68%210123.44%
U240531P000270002024-05-21 2:20PM EDT27.006.316.908.050.00-70253.52%
U240531P000280002024-05-15 9:37AM EDT28.005.498.009.150.00-172288.67%
U240531P000290002024-05-03 2:07PM EDT29.005.159.4010.100.00-10218.75%
U240531P000300002024-05-20 11:07AM EDT30.008.5010.1011.050.00-10303.52%
U240531P000310002024-04-25 2:43PM EDT31.008.2411.0512.200.00-10181.25%
U240531P000320002024-05-27 12:03AM EDT32.0010.5012.0013.150.00--0351.95%
U240531P000340002024-05-24 11:12AM EDT34.0014.6014.0015.20+0.20+1.39%26100.00%