Australia markets open in 3 hours 19 minutes

Unity Software Inc. (U)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.29-1.04 (-2.46%)
At close: 04:00PM EDT
41.29 0.00 (0.00%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U220708C000200002022-07-01 3:53PM EDT20.0017.3520.8521.550.00-20485.94%
U220708C000250002022-06-30 9:30AM EDT25.0013.1516.1516.500.00-23250.00%
U220708C000260002022-06-16 9:30AM EDT26.009.0515.1515.500.00--3232.81%
U220708C000290002022-06-17 3:38PM EDT29.007.1012.1512.500.00-35184.38%
U220708C000295002022-07-01 9:53AM EDT29.509.6011.6511.900.00-11212.50%
U220708C000300002022-07-06 9:46AM EDT30.0011.6311.1511.50+4.48+62.66%212168.75%
U220708C000315002022-06-28 3:03PM EDT31.509.359.5510.050.00-33121.88%
U220708C000320002022-07-05 3:58PM EDT32.0010.309.159.450.00-1011115.63%
U220708C000325002022-06-30 2:27PM EDT32.505.158.659.000.00--9131.25%
U220708C000330002022-07-05 2:10PM EDT33.008.158.158.550.00-112135.16%
U220708C000335002022-06-30 2:27PM EDT33.504.357.658.050.00--14127.34%
U220708C000340002022-07-06 2:53PM EDT34.007.857.157.55+0.23+3.02%15119.53%
U220708C000345002022-07-05 12:23PM EDT34.506.176.756.950.00-8081112.50%
U220708C000350002022-07-05 10:12AM EDT35.003.806.256.550.00-573118.75%
U220708C000355002022-07-05 1:23PM EDT35.506.105.706.00+0.40+7.02%21997.66%
U220708C000360002022-07-05 2:45PM EDT36.005.965.255.500.00-13113796.48%
U220708C000365002022-07-06 3:18PM EDT36.505.354.805.00+0.75+16.30%1211994.14%
U220708C000370002022-07-05 1:41PM EDT37.004.604.404.600.00-97188102.34%
U220708C000375002022-07-06 12:18PM EDT37.504.303.954.10-0.35-7.53%3324096.48%
U220708C000380002022-07-06 2:27PM EDT38.003.653.453.70-0.95-20.65%2428892.97%
U220708C000385002022-07-06 2:27PM EDT38.503.253.103.25+1.17+56.25%616693.16%
U220708C000390002022-07-06 1:12PM EDT39.003.202.702.84-0.45-12.33%423091.02%
U220708C000395002022-07-06 2:16PM EDT39.502.432.322.47-0.46-15.92%1016389.65%
U220708C000400002022-07-06 3:59PM EDT40.002.072.012.12-0.88-29.83%16147189.84%
U220708C000405002022-07-06 3:56PM EDT40.501.781.681.80-0.93-34.32%3219988.38%
U220708C000410002022-07-06 3:57PM EDT41.001.481.401.50-0.77-34.22%63251387.30%
U220708C000415002022-07-06 1:58PM EDT41.501.471.131.25-0.47-24.23%1079886.33%
U220708C000420002022-07-06 3:58PM EDT42.001.000.951.01-0.77-43.50%19432786.62%
U220708C000425002022-07-06 3:58PM EDT42.500.790.710.82-0.76-49.03%289784.57%
U220708C000430002022-07-06 3:47PM EDT43.000.680.560.64-0.64-48.48%11117283.79%
U220708C000435002022-07-06 3:21PM EDT43.500.640.430.50-0.45-41.28%1435683.40%
U220708C000440002022-07-06 2:07PM EDT44.000.400.350.38-0.53-56.99%23121183.79%
U220708C000445002022-07-06 3:54PM EDT44.500.250.250.30-0.37-59.68%8116983.40%
U220708C000450002022-07-06 3:56PM EDT45.000.210.190.23-0.39-65.00%14826983.79%
U220708C000455002022-07-06 3:54PM EDT45.500.160.140.17-0.28-63.64%118183.59%
U220708C000460002022-07-06 3:44PM EDT46.000.160.110.14-0.22-57.89%39218085.55%
U220708C000465002022-07-06 9:43AM EDT46.500.390.090.11+0.07+21.87%311587.11%
U220708C000470002022-07-06 2:48PM EDT47.000.110.070.09-0.13-54.17%3313688.67%
U220708C000475002022-07-05 3:23PM EDT47.500.190.050.070.00-212089.06%
U220708C000480002022-07-06 3:04PM EDT48.000.070.040.06-0.11-61.11%1226291.41%
U220708C000485002022-07-05 11:41AM EDT48.500.070.020.06+0.02+40.00%11292.97%
U220708C000490002022-07-06 10:11AM EDT49.000.050.030.05-0.08-61.54%112697.66%
U220708C000500002022-07-06 3:38PM EDT50.000.050.030.04-0.04-44.44%9113104.69%
U220708C000510002022-07-05 3:09PM EDT51.000.070.010.050.00-5181110.94%
U220708C000520002022-07-05 1:21PM EDT52.000.030.010.040.00-3038116.41%
U220708C000530002022-07-05 2:35PM EDT53.000.030.010.060.00-326130.47%
U220708C000540002022-07-05 3:10PM EDT54.000.030.010.060.00-58139.06%
U220708C000550002022-07-05 3:57PM EDT55.000.020.000.030.00-3960131.25%
U220708C000570002022-07-05 3:53PM EDT57.000.010.000.010.00-22131.25%
U220708C000580002022-06-27 2:35PM EDT58.000.090.000.030.00--1153.13%
U220708C000590002022-06-28 1:47PM EDT59.000.070.000.120.00-12190.63%
U220708C000600002022-07-06 1:06PM EDT60.000.010.000.01-0.01-50.00%175287146.88%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U220708P000200002022-07-01 1:08PM EDT20.000.010.000.050.00-29126337.50%
U220708P000250002022-07-05 3:35PM EDT25.000.010.000.010.00-700673200.00%
U220708P000260002022-07-01 3:49PM EDT26.000.030.000.030.00-3031209.38%
U220708P000270002022-07-06 12:47PM EDT27.000.010.000.05-0.03-75.00%1263206.25%
U220708P000280002022-07-05 10:05AM EDT28.000.050.000.130.00-2138219.53%
U220708P000290002022-07-06 2:14PM EDT29.000.010.010.06-0.02-66.67%230184.38%
U220708P000295002022-07-05 11:30AM EDT29.500.030.000.110.00-12188.28%
U220708P000300002022-07-05 11:23AM EDT30.000.040.000.020.00-1249143.75%
U220708P000305002022-07-05 11:16AM EDT30.500.060.000.080.00-13164.06%
U220708P000310002022-07-06 10:39AM EDT31.000.020.000.04-0.01-33.33%11,731140.63%
U220708P000315002022-07-05 3:13PM EDT31.500.020.000.08-0.01-33.33%122148.44%
U220708P000320002022-07-06 12:19PM EDT32.000.020.010.03-0.01-33.33%5954128.13%
U220708P000325002022-07-06 9:30AM EDT32.500.030.020.03-0.01-25.00%314125.00%
U220708P000330002022-07-06 3:40PM EDT33.000.030.020.04-0.02-40.00%928120.31%
U220708P000335002022-07-05 12:32PM EDT33.500.020.000.05-0.06-75.00%239110.94%
U220708P000340002022-07-06 9:58AM EDT34.000.060.040.05-0.08-57.14%81942114.06%
U220708P000345002022-07-06 1:25PM EDT34.500.060.040.06-0.06-50.00%9143108.59%
U220708P000350002022-07-06 3:39PM EDT35.000.060.060.07-0.04-40.00%80279106.25%
U220708P000355002022-07-05 1:55PM EDT35.500.180.070.100.00-1747104.30%
U220708P000360002022-07-06 2:19PM EDT36.000.140.100.11-0.01-6.67%26135101.17%
U220708P000365002022-07-06 2:49PM EDT36.500.110.130.15-0.07-38.89%325999.80%
U220708P000370002022-07-06 3:34PM EDT37.000.150.160.20-0.08-34.78%3110297.85%
U220708P000375002022-07-06 10:42AM EDT37.500.250.210.25-0.04-13.79%310895.70%
U220708P000380002022-07-06 3:49PM EDT38.000.260.270.32-0.09-25.71%2628093.95%
U220708P000385002022-07-06 3:54PM EDT38.500.410.350.40-0.04-8.89%6310492.19%
U220708P000390002022-07-06 2:30PM EDT39.000.430.460.53-0.16-27.12%3113092.38%
U220708P000395002022-07-06 3:59PM EDT39.500.600.570.660.00-968090.43%
U220708P000400002022-07-06 3:47PM EDT40.000.700.720.76-0.15-17.65%11729987.30%
U220708P000405002022-07-06 2:02PM EDT40.500.930.910.99-0.12-11.43%761588.38%
U220708P000410002022-07-06 3:26PM EDT41.000.981.071.23-0.15-13.27%734986.72%
U220708P000415002022-07-06 2:27PM EDT41.501.471.351.47+0.02+1.38%861387.01%
U220708P000420002022-07-06 11:32AM EDT42.002.121.601.78+0.60+39.47%729686.62%
U220708P000425002022-07-06 3:03PM EDT42.501.841.882.04-0.36-16.36%21383.40%
U220708P000430002022-07-06 9:45AM EDT43.002.202.242.39+0.20+10.00%97584.18%
U220708P000435002022-07-05 1:13PM EDT43.503.472.602.720.00-1082.03%
U220708P000440002022-07-06 3:43PM EDT44.002.862.993.15-2.76-49.11%211483.40%
U220708P000445002022-06-29 1:45PM EDT44.505.643.353.550.00-6279.69%
U220708P000450002022-07-06 3:11PM EDT45.003.553.804.00-0.85-19.32%119281.25%
U220708P000455002022-07-05 10:59AM EDT45.505.724.254.400.00-1577.34%
U220708P000460002022-06-30 11:21AM EDT46.008.374.605.200.00-11195.31%
U220708P000465002022-06-29 10:45AM EDT46.506.105.205.400.00--785.16%
U220708P000470002022-06-28 12:23PM EDT47.006.155.556.100.00-1796.09%
U220708P000475002022-06-28 10:50AM EDT47.505.806.156.350.00-2282.81%
U220708P000480002022-06-28 10:32AM EDT48.006.006.656.900.00-1395.70%
U220708P000490002022-06-30 9:54AM EDT49.0012.227.557.900.00-21684.38%
U220708P000500002022-07-05 10:32AM EDT50.0010.798.608.900.00-110107.03%
U220708P000550002022-06-24 10:13AM EDT55.009.6713.4513.900.00-11196.09%
U220708P000580002022-07-05 10:01AM EDT58.0021.2616.6016.850.00-11153.13%
U220708P000600002022-06-29 9:34AM EDT60.0019.7818.5018.900.00--0240.23%