Australia markets close in 14 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.07-0.02 (-0.08%)
At close: 04:00PM EDT
25.97 -0.10 (-0.38%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240322C000175002024-03-18 10:40AM EDT17.508.507.658.90+0.05+0.59%11301.56%
U240322C000195002024-03-15 3:06PM EDT19.506.606.406.900.00--5167.19%
U240322C000200002024-03-12 9:34AM EDT20.006.505.006.550.00--1249.41%
U240322C000205002024-03-14 11:19AM EDT20.505.555.355.850.00--4118.75%
U240322C000210002024-03-15 3:06PM EDT21.005.104.755.300.00-57171.09%
U240322C000225002024-03-18 12:22PM EDT22.503.553.504.60+0.08+2.31%-1168.36%
U240322C000230002024-03-18 2:13PM EDT23.003.202.823.40+0.23+7.74%102673.44%
U240322C000235002024-03-11 10:15AM EDT23.503.832.393.800.00-11141.80%
U240322C000240002024-03-18 2:15PM EDT24.002.151.892.31+0.07+3.37%242789.06%
U240322C000245002024-03-18 11:09AM EDT24.501.691.481.91-0.03-1.74%10458.40%
U240322C000250002024-03-18 3:47PM EDT25.001.451.301.49+0.13+9.85%2111569.53%
U240322C000255002024-03-18 3:30PM EDT25.501.100.951.09+0.05+4.76%5329164.84%
U240322C000260002024-03-18 3:32PM EDT26.000.770.670.71-0.03-3.75%1,44659560.16%
U240322C000265002024-03-18 3:59PM EDT26.500.460.460.48-0.08-14.81%1,33670660.35%
U240322C000270002024-03-18 3:58PM EDT27.000.300.290.32-0.08-21.05%1,5981,11560.55%
U240322C000275002024-03-18 3:49PM EDT27.500.230.190.210.00-32540061.91%
U240322C000280002024-03-18 3:55PM EDT28.000.140.120.15-0.02-12.50%30843464.45%
U240322C000285002024-03-18 3:36PM EDT28.500.090.080.10-0.04-30.77%26527866.41%
U240322C000290002024-03-18 3:34PM EDT29.000.060.050.07-0.01-14.29%9627668.75%
U240322C000295002024-03-18 2:34PM EDT29.500.050.030.05-0.01-16.67%1120570.31%
U240322C000300002024-03-18 3:32PM EDT30.000.040.020.040.00-1,2681,94274.22%
U240322C000305002024-03-18 11:10AM EDT30.500.030.010.04-0.01-25.00%41,10278.13%
U240322C000310002024-03-18 12:04PM EDT31.000.020.010.17-0.02-50.00%2061,562108.59%
U240322C000315002024-03-15 1:05PM EDT31.500.040.010.070.00-16199.22%
U240322C000320002024-03-18 3:54PM EDT32.000.020.010.020.00-561290.63%
U240322C000325002024-03-13 3:40PM EDT32.500.050.000.020.00-1790.63%
U240322C000330002024-03-18 1:25PM EDT33.000.010.000.01-0.01-50.00%10529187.50%
U240322C000335002024-03-12 2:31PM EDT33.500.020.000.010.00-27093.75%
U240322C000340002024-03-18 12:36PM EDT34.000.010.000.01-0.02-66.67%3314896.88%
U240322C000350002024-03-18 10:10AM EDT35.000.010.000.010.00-23264106.25%
U240322C000360002024-03-18 10:25AM EDT36.000.010.000.24-0.01-50.00%25148185.94%
U240322C000370002024-03-06 11:53AM EDT37.000.160.000.300.00-130207.03%
U240322C000380002024-03-18 12:11PM EDT38.000.010.000.010.00-153134.38%
U240322C000390002024-03-12 12:00PM EDT39.000.010.000.020.00-1,7001,737153.13%
U240322C000400002024-03-11 11:40AM EDT40.000.010.000.280.00-5383238.28%
U240322C000410002024-03-15 11:20AM EDT41.000.010.000.020.00-1838168.75%
U240322C000420002024-03-18 10:53AM EDT42.000.010.000.01-0.06-85.71%636162.50%
U240322C000430002024-03-18 10:25AM EDT43.000.010.000.02-0.18-94.74%1121184.38%
U240322C000440002024-03-18 10:50AM EDT44.000.010.000.020.00-611193.75%
U240322C000450002024-03-18 10:00AM EDT45.000.010.000.010.00-764187.50%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240322P000190002024-03-15 11:14AM EDT19.000.06-0.100.00--1188.28%
U240322P000200002024-03-15 2:17PM EDT20.000.010.000.350.00-240185.55%
U240322P000210002024-03-12 10:46AM EDT21.000.030.000.170.00-1617133.20%
U240322P000215002024-03-12 1:41PM EDT21.500.090.000.190.00--15124.61%
U240322P000220002024-03-18 1:51PM EDT22.000.020.000.000.00-118950.00%
U240322P000225002024-03-15 12:08PM EDT22.500.040.000.100.00-21,60587.50%
U240322P000230002024-03-18 3:06PM EDT23.000.030.010.07-0.03-50.00%725173.44%
U240322P000235002024-03-18 1:53PM EDT23.500.040.040.05-0.05-55.56%3911864.45%
U240322P000240002024-03-18 1:48PM EDT24.000.080.060.07-0.05-38.46%2022,46458.98%
U240322P000245002024-03-18 3:58PM EDT24.500.120.120.14-0.07-36.84%50447459.18%
U240322P000250002024-03-18 3:59PM EDT25.000.230.220.24-0.07-23.33%2104,44558.59%
U240322P000255002024-03-18 3:55PM EDT25.500.340.370.39-0.16-32.00%14946358.01%
U240322P000260002024-03-18 3:59PM EDT26.000.610.580.61-0.08-11.59%56963957.81%
U240322P000265002024-03-18 3:57PM EDT26.500.880.860.89-0.12-12.00%18945858.01%
U240322P000270002024-03-18 3:39PM EDT27.001.081.201.23-0.29-21.17%12836658.40%
U240322P000275002024-03-18 3:39PM EDT27.501.461.521.63-0.19-11.52%512554.69%
U240322P000280002024-03-18 10:24AM EDT28.002.281.992.26+0.06+2.70%4560673.05%
U240322P000285002024-03-18 2:13PM EDT28.502.402.292.75-0.25-9.43%41866.41%
U240322P000290002024-03-18 12:38PM EDT29.002.992.883.95-0.06-1.97%16159132.62%
U240322P000295002024-03-15 2:29PM EDT29.503.612.903.650.00-321108.20%
U240322P000300002024-03-15 2:01PM EDT30.004.013.304.050.00-432299.61%
U240322P000305002024-03-05 10:46AM EDT30.504.394.154.600.00--1118.36%
U240322P000310002024-03-18 2:01PM EDT31.004.924.655.20-0.37-6.99%11157144.53%
U240322P000315002024-03-18 2:34PM EDT31.505.305.255.75-0.54-9.25%315110.16%
U240322P000320002024-03-18 3:59PM EDT32.005.915.706.35+0.01+0.17%26136125.00%
U240322P000325002024-03-18 11:34AM EDT32.506.576.056.60-0.13-1.94%613150.78%
U240322P000330002024-03-13 9:54AM EDT33.006.406.607.100.00-136158.59%
U240322P000335002024-03-15 10:43AM EDT33.507.447.107.550.00--1153.13%
U240322P000340002024-03-18 12:27PM EDT34.007.956.858.20+1.60+25.20%115194.14%
U240322P000350002024-03-15 11:35AM EDT35.009.168.659.200.00-72208.59%
U240322P000360002024-02-27 11:27AM EDT36.005.459.6510.300.00--1156.25%
U240322P000370002024-03-12 11:57AM EDT37.0011.0510.7011.200.00-10148.44%
U240322P000380002024-02-29 10:53AM EDT38.008.4511.7512.200.00-50176.56%
U240322P000390002024-02-27 11:03AM EDT39.009.0012.5513.150.00-10249.22%
U240322P000410002024-02-15 4:34PM EDT41.007.6014.6517.000.00-20391.02%
U240322P000430002024-03-13 3:11PM EDT43.0016.6015.6517.950.00-55433.59%
U240322P000450002024-02-28 4:40PM EDT45.0015.6118.7519.500.00-20305.47%