Australia Markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.72-0.45 (-1.54%)
At close: 04:00PM EDT
28.95 +0.23 (+0.80%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U230721C000175002022-08-05 12:56PM EDT17.5032.0536.2037.300.00-1210.00%
U230721C000200002022-08-09 2:56PM EDT20.0031.2034.2535.350.00-5130.00%
U230721C000225002022-08-09 12:05PM EDT22.5029.5532.1533.750.00-140.00%
U230721C000250002022-08-10 11:51AM EDT25.0031.7530.6031.50+4.25+15.45%11390.00%
U230721C000300002022-08-11 11:51AM EDT30.0026.5527.0528.10+2.47+10.26%5195723.05%
U230721C000350002022-08-11 1:21PM EDT35.0025.4223.7024.85+3.62+16.61%180516.41%
U230721C000400002022-08-10 12:08PM EDT40.0022.4420.4522.10+3.58+18.98%28380428.81%
U230721C000450002022-08-10 12:02PM EDT45.0019.8518.8520.15+3.24+19.51%5542395.07%
U230721C000500002022-08-11 11:48AM EDT50.0017.2816.6017.45+2.55+17.31%5282352.05%
U230721C000550002022-08-11 11:40AM EDT55.0015.0514.7016.10+2.13+16.49%275330.57%
U230721C000600002022-08-11 11:07AM EDT60.0014.6412.8014.15+2.64+22.00%7104305.40%
U230721C000650002022-08-11 1:21PM EDT65.0012.1911.2012.00+1.23+11.22%369282.52%
U230721C000700002022-08-11 2:16PM EDT70.0010.009.9010.50+1.25+14.29%5673267.70%
U230721C000750002022-08-11 10:14AM EDT75.0010.968.609.40+3.05+38.56%152255.81%
U230721C000800002022-08-11 11:03AM EDT80.008.907.608.10+1.40+18.67%5477244.31%
U230721C000850002022-08-11 10:21AM EDT85.008.806.657.15+2.45+38.58%2543235.30%
U230721C000900002022-08-08 11:11AM EDT90.006.005.856.350.00-1200228.03%
U230721C000950002022-08-11 9:55AM EDT95.006.005.055.75+1.72+40.19%1269221.70%
U230721C001000002022-08-11 11:52AM EDT100.004.554.454.85+0.50+12.35%16120213.89%
U230721C001050002022-08-11 11:14AM EDT105.004.803.804.55+3.38+238.03%125210.01%
U230721C001100002022-08-05 11:19AM EDT110.002.983.453.950.00--18205.54%
U230721C001150002022-08-10 12:09PM EDT115.003.252.993.50+1.20+58.54%124200.83%
U230721C001200002022-08-04 3:25PM EDT120.001.692.543.150.00-362196.53%
U230721C001250002022-08-11 10:07AM EDT125.003.602.272.94+1.86+106.90%123194.92%
U230721C001300002022-08-10 11:06AM EDT130.002.372.013.10+0.12+5.33%195196.88%
U230721C001350002022-08-10 2:58PM EDT135.002.191.512.26+2.19--254184.91%
U230721C001400002022-08-10 10:59AM EDT140.002.001.302.41+0.31+18.34%2397186.87%
U230721C001450002022-08-10 10:51AM EDT145.001.671.332.12+0.17+11.33%1107186.28%
U230721C001500002022-08-08 10:11AM EDT150.001.311.251.700.00--246182.18%
U230721C001550002022-08-03 11:02AM EDT155.000.721.131.540.00-137180.62%
U230721C001600002022-07-08 12:28PM EDT160.001.240.620.790.00--51161.62%
U230721C001650002022-08-08 12:59PM EDT165.001.030.931.410.00--772180.03%
U230721C001700002022-07-26 2:58PM EDT170.000.400.791.470.00--27180.81%
U230721C001750002022-08-10 1:26PM EDT175.001.000.721.17+0.40+66.67%-9176.61%
U230721C001850002022-08-05 11:15AM EDT185.000.600.590.970.00-1020174.12%
U230721C001900002022-08-10 2:15PM EDT190.000.750.530.97+0.12+19.05%121174.61%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U230721P000175002022-08-11 12:19PM EDT17.501.171.151.25-0.32-21.48%14296.09%
U230721P000200002022-08-09 10:39AM EDT20.001.801.501.960.00-34490.38%
U230721P000225002022-08-09 1:41PM EDT22.502.642.002.540.00-11582.52%
U230721P000250002022-08-10 3:33PM EDT25.002.692.603.00-0.76-22.03%110172.75%
U230721P000300002022-08-11 1:15PM EDT30.004.253.854.60-0.60-12.37%122053.27%
U230721P000350002022-08-11 11:17AM EDT35.005.905.856.30-0.90-13.24%210216.80%
U230721P000400002022-08-11 1:51PM EDT40.008.008.058.35-1.25-13.51%3800.00%
U230721P000450002022-08-11 11:52AM EDT45.0010.6010.4510.90-1.25-10.55%41030.00%
U230721P000500002022-08-10 3:05PM EDT50.0012.7213.0513.50-1.60-11.17%764240.00%
U230721P000550002022-08-11 12:47PM EDT55.0015.6415.9016.30-4.26-21.41%10220.00%
U230721P000600002022-08-10 2:51PM EDT60.0018.4719.0519.45-2.72-12.84%1910.00%
U230721P000650002022-08-10 10:09AM EDT65.0021.7322.3022.75-7.57-25.84%12820.00%
U230721P000700002022-08-10 3:05PM EDT70.0025.2225.9026.25-2.39-8.66%-3120.00%
U230721P000750002022-08-11 9:49AM EDT75.0028.5329.5030.00+28.53-11590.00%
U230721P000800002022-08-11 9:49AM EDT80.0032.2933.1033.90-5.11-13.66%15300.00%
U230721P000850002022-07-18 1:47PM EDT85.0050.4937.3037.800.00--290.00%
U230721P000900002022-07-19 3:36PM EDT90.0055.7041.3041.900.00--860.00%
U230721P000950002022-07-15 2:28PM EDT95.0062.0145.6046.350.00--380.00%
U230721P001000002022-07-19 11:25AM EDT100.0065.5450.0050.500.00--460.00%
U230721P001050002022-08-01 1:28PM EDT105.0067.3553.8555.500.00--140.00%
U230721P001100002022-08-02 1:14PM EDT110.0069.6058.8059.600.00-150.00%
U230721P001250002022-08-04 2:08PM EDT125.0080.9572.6073.400.00--270.00%
U230721P001400002022-07-07 11:07AM EDT140.0096.5095.1595.900.00--50.00%
U230721P001550002022-08-08 11:13AM EDT155.00104.25101.20102.550.00--60.00%
U230721P001600002022-07-05 1:49PM EDT160.00118.96114.90115.900.00--00.00%