Australia markets close in 3 hours 23 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.02+0.51 (+1.44%)
At close: 04:00PM EST
36.10 +0.08 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U221202C000180002022-11-25 10:51AM EST18.0017.6317.8518.350.00-11387.50%
U221202C000200002022-11-14 9:56AM EST20.0012.8515.8016.300.00-1010289.06%
U221202C000210002022-11-10 9:52AM EST21.005.8314.8015.300.00-32267.19%
U221202C000220002022-11-28 10:25AM EST22.0013.7013.8514.300.00-315268.75%
U221202C000230002022-11-28 10:51AM EST23.0013.0512.8513.200.00-14181.25%
U221202C000235002022-11-25 12:40PM EST23.5012.5112.4512.850.00-11275.78%
U221202C000240002022-11-29 9:45AM EST24.0012.7511.9512.30+1.45+12.83%338253.91%
U221202C000250002022-11-29 3:11PM EST25.0011.1010.9011.40+0.08+0.73%337241.41%
U221202C000260002022-11-29 9:45AM EST26.0010.549.8510.20+1.61+18.03%350137.50%
U221202C000265002022-11-28 10:11AM EST26.509.709.409.750.00-13178.13%
U221202C000270002022-11-28 11:15AM EST27.008.809.009.200.00-16197180.47%
U221202C000280002022-11-29 11:30AM EST28.008.008.008.25+0.10+1.27%18113170.31%
U221202C000290002022-11-29 10:35AM EST29.008.756.807.35+2.36+36.93%927132.81%
U221202C000295002022-11-28 10:25AM EST29.506.246.506.850.00-114153.91%
U221202C000300002022-11-29 2:41PM EST30.005.935.956.40+0.49+9.01%49236143.75%
U221202C000305002022-11-29 12:10PM EST30.505.885.505.95+2.58+78.18%213143.36%
U221202C000310002022-11-29 11:18AM EST31.005.784.955.40+1.35+30.47%286123.44%
U221202C000315002022-11-29 9:33AM EST31.505.754.555.00+1.60+38.55%12130.47%
U221202C000320002022-11-29 2:07PM EST32.004.144.104.45+0.47+12.81%12235119.34%
U221202C000325002022-11-28 1:53PM EST32.503.103.653.900.00-342108.20%
U221202C000330002022-11-29 12:21PM EST33.003.573.253.55+0.73+25.70%6471112.50%
U221202C000335002022-11-29 3:31PM EST33.503.072.783.05+0.36+13.28%274101.76%
U221202C000340002022-11-29 2:17PM EST34.002.592.382.64+0.47+22.17%2161198.63%
U221202C000345002022-11-29 11:06AM EST34.503.022.072.27+1.22+67.78%915699.41%
U221202C000350002022-11-29 2:20PM EST35.001.861.741.91+0.34+22.37%9092797.27%
U221202C000355002022-11-29 3:19PM EST35.501.601.451.55+0.28+21.21%3181,38894.53%
U221202C000360002022-11-29 3:56PM EST36.001.221.191.27+0.06+5.17%3591,08693.75%
U221202C000365002022-11-29 3:59PM EST36.501.040.971.04+0.17+19.54%39478593.85%
U221202C000370002022-11-29 3:59PM EST37.000.810.760.85+0.11+15.71%9401,09093.46%
U221202C000375002022-11-29 3:20PM EST37.500.700.570.70+0.07+11.11%27527293.07%
U221202C000380002022-11-29 3:58PM EST38.000.490.460.52+0.05+11.36%3,46941192.38%
U221202C000385002022-11-29 3:57PM EST38.500.370.340.40+0.02+5.71%15315391.60%
U221202C000390002022-11-29 3:54PM EST39.000.270.270.30+0.01+3.85%30496191.99%
U221202C000395002022-11-29 3:45PM EST39.500.220.190.270.00-34178494.14%
U221202C000400002022-11-29 3:59PM EST40.000.180.160.18-0.01-5.26%4,0925,67493.95%
U221202C000405002022-11-29 3:25PM EST40.500.130.120.14+0.01+8.33%13816794.92%
U221202C000410002022-11-29 2:59PM EST41.000.080.090.11-0.02-20.00%3919695.70%
U221202C000415002022-11-29 3:52PM EST41.500.080.070.09-0.02-20.00%336997.66%
U221202C000420002022-11-29 1:50PM EST42.000.060.060.07-0.01-14.29%14113099.61%
U221202C000425002022-11-29 10:56AM EST42.500.140.040.06+0.08+133.33%4321100.78%
U221202C000430002022-11-29 2:30PM EST43.000.040.040.05-0.01-20.00%3155104.69%
U221202C000435002022-11-29 10:41AM EST43.500.090.010.07+0.04+80.00%6157107.81%
U221202C000440002022-11-29 3:36PM EST44.000.050.020.06+0.03+150.00%1274113.28%
U221202C000450002022-11-28 3:58PM EST45.000.030.000.050.00-34179115.63%
U221202C000460002022-11-28 10:04AM EST46.000.050.000.080.00-126133.59%
U221202C000470002022-11-25 12:57PM EST47.000.030.010.080.00-1021146.09%
U221202C000480002022-11-28 9:52AM EST48.000.030.010.090.00-2145157.81%
U221202C000490002022-11-28 10:02AM EST49.000.030.000.110.00-2424170.31%
U221202C000500002022-11-28 11:43AM EST50.000.010.000.010.00-364131.25%
U221202C000510002022-11-28 10:28AM EST51.000.020.000.120.00-6570190.63%
U221202C000520002022-11-28 10:10AM EST52.000.020.000.080.00-5121187.50%
U221202C000530002022-11-23 3:30PM EST53.000.020.000.120.00--19207.81%
U221202C000540002022-11-23 11:39AM EST54.000.030.000.050.00--2190.63%
U221202C000550002022-11-25 12:19PM EST55.000.020.000.020.00-1051178.13%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U221202P000150002022-11-28 3:13PM EST15.000.010.000.010.00-212337.50%
U221202P000160002022-11-14 1:59PM EST16.000.050.000.010.00-11312.50%
U221202P000170002022-11-25 12:42PM EST17.000.010.000.010.00-5055300.00%
U221202P000180002022-11-28 3:13PM EST18.000.010.000.060.00-143335.94%
U221202P000190002022-11-28 1:38PM EST19.000.010.000.060.00-231312.50%
U221202P000200002022-11-21 11:39AM EST20.000.020.000.060.00-4297289.06%
U221202P000210002022-11-23 2:10PM EST21.000.010.000.040.00-262253.13%
U221202P000220002022-11-21 12:51PM EST22.000.050.000.040.00-1192234.38%
U221202P000230002022-11-25 10:36AM EST23.000.010.000.060.00-3148226.56%
U221202P000235002022-11-23 10:05AM EST23.500.020.000.050.00--15210.94%
U221202P000240002022-11-28 9:35AM EST24.000.030.000.050.00-30263201.56%
U221202P000250002022-11-29 12:34PM EST25.000.010.000.05-0.01-50.00%51443184.38%
U221202P000255002022-11-28 3:09PM EST25.500.010.000.050.00-1010175.00%
U221202P000260002022-11-28 10:27AM EST26.000.020.000.050.00-1198165.63%
U221202P000265002022-11-28 9:40AM EST26.500.030.000.060.00-4053162.50%
U221202P000270002022-11-28 12:36PM EST27.000.020.000.030.00-551,029139.06%
U221202P000275002022-11-25 10:57AM EST27.500.050.000.070.00-77148.44%
U221202P000280002022-11-28 3:22PM EST28.000.030.000.060.00-22345135.94%
U221202P000285002022-11-28 10:31AM EST28.500.040.000.040.00-3033120.31%
U221202P000290002022-11-29 3:34PM EST29.000.030.010.04-0.02-40.00%28194116.41%
U221202P000295002022-11-29 10:28AM EST29.500.020.010.05-0.05-71.43%4921,243111.72%
U221202P000300002022-11-29 3:57PM EST30.000.040.030.07-0.05-55.56%2261,912113.28%
U221202P000305002022-11-29 3:16PM EST30.500.040.040.06-0.10-71.43%103144104.69%
U221202P000310002022-11-29 3:36PM EST31.000.060.060.08-0.12-66.67%18412102.34%
U221202P000315002022-11-29 2:32PM EST31.500.110.080.10-0.12-52.17%6617899.22%
U221202P000320002022-11-29 2:09PM EST32.000.150.110.14-0.19-55.88%751,14397.27%
U221202P000325002022-11-29 3:01PM EST32.500.200.160.19-0.13-39.39%9524596.29%
U221202P000330002022-11-29 2:20PM EST33.000.250.210.25-0.24-48.98%8185693.75%
U221202P000335002022-11-29 3:19PM EST33.500.310.300.34-0.36-53.73%6810893.36%
U221202P000340002022-11-29 3:53PM EST34.000.490.390.45-0.29-37.18%22073191.80%
U221202P000345002022-11-29 3:57PM EST34.500.580.510.59-0.35-37.63%1261,19090.63%
U221202P000350002022-11-29 3:56PM EST35.000.790.680.75-0.42-34.71%1,1891,12489.84%
U221202P000355002022-11-29 3:52PM EST35.501.030.890.95-0.35-25.36%13918089.84%
U221202P000360002022-11-29 3:43PM EST36.001.201.121.19-0.54-31.03%40565689.45%
U221202P000365002022-11-29 3:22PM EST36.501.391.351.50-0.49-26.06%1248789.26%
U221202P000370002022-11-29 3:14PM EST37.001.651.631.83-0.84-33.73%1797789.06%
U221202P000375002022-11-29 2:34PM EST37.502.181.972.17-0.42-16.15%105689.26%
U221202P000380002022-11-29 2:45PM EST38.002.722.322.54-0.17-5.88%711088.67%
U221202P000395002022-11-25 10:24AM EST39.504.003.503.800.00-1185.94%
U221202P000400002022-11-29 2:50PM EST40.004.503.954.20-0.10-2.17%845980.86%
U221202P000405002022-11-28 10:55AM EST40.504.654.405.050.00-34112.89%
U221202P000420002022-10-26 11:27AM EST42.0012.506.206.650.00--0163.28%
U221202P000450002022-11-29 10:15AM EST45.008.198.709.15-1.51-15.57%18162.50%
U221202P000510002022-11-23 10:09AM EST51.0016.0014.7015.100.00--1214.06%