Australia markets open in 6 hours 55 minutes

Unity Software Inc. (U)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.91-0.41 (-1.40%)
At close: 04:00PM EST
28.83 -0.08 (-0.28%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240308C000230002024-02-28 9:50AM EST23.006.205.106.650.00-733207.81%
U240308C000240002024-02-22 12:53PM EST24.007.254.105.350.00-20149.22%
U240308C000250002024-03-01 3:06PM EST25.004.303.904.15-1.75-28.93%107783.20%
U240308C000260002024-03-01 3:30PM EST26.003.042.943.10-0.41-11.88%1464.84%
U240308C000270002024-03-01 2:11PM EST27.002.292.052.30+0.07+3.15%113264.45%
U240308C000280002024-03-01 3:55PM EST28.001.361.351.53-0.53-28.04%1597762.79%
U240308C000285002024-03-01 3:20PM EST28.501.091.061.10-0.30-21.58%1077058.59%
U240308C000290002024-03-01 3:59PM EST29.000.830.810.85-0.31-27.19%1,34213758.98%
U240308C000295002024-03-01 3:59PM EST29.500.640.620.65-0.22-25.58%1,31869060.16%
U240308C000300002024-03-01 3:59PM EST30.000.490.460.49-0.20-28.99%9621,92161.04%
U240308C000305002024-03-01 3:52PM EST30.500.330.340.38-0.20-37.74%1761,19462.70%
U240308C000310002024-03-01 3:59PM EST31.000.270.250.28-0.13-32.50%6141,68563.48%
U240308C000315002024-03-01 3:59PM EST31.500.180.180.21-0.13-41.94%13156764.65%
U240308C000320002024-03-01 3:51PM EST32.000.140.130.16-0.07-33.33%13198566.02%
U240308C000325002024-03-01 3:43PM EST32.500.110.100.12-0.05-31.25%12558467.97%
U240308C000330002024-03-01 2:34PM EST33.000.080.070.10-0.05-38.46%26388269.92%
U240308C000335002024-03-01 3:44PM EST33.500.070.060.08-0.04-36.36%2046672.66%
U240308C000340002024-03-01 2:40PM EST34.000.050.040.05-0.04-44.44%20641371.88%
U240308C000345002024-03-01 10:24AM EST34.500.010.030.06-0.05-83.33%938076.56%
U240308C000350002024-03-01 3:14PM EST35.000.030.030.04-0.02-40.00%2898178.13%
U240308C000355002024-03-01 1:03PM EST35.500.080.020.05+0.03+60.00%16482.81%
U240308C000360002024-03-01 2:31PM EST36.000.020.010.04-0.02-50.00%6625082.81%
U240308C000365002024-02-29 2:16PM EST36.500.050.000.050.00-95487.50%
U240308C000370002024-03-01 2:41PM EST37.000.030.010.02+0.01+50.00%101,08885.94%
U240308C000375002024-02-29 10:29AM EST37.500.030.000.050.00-517696.09%
U240308C000380002024-03-01 3:09PM EST38.000.010.000.02-0.01-50.00%5529887.50%
U240308C000385002024-02-27 1:57PM EST38.500.150.000.010.00-73384.38%
U240308C000390002024-03-01 1:42PM EST39.000.010.000.010.00-813587.50%
U240308C000395002024-02-26 3:39PM EST39.501.050.000.430.00-33164.06%
U240308C000400002024-03-01 10:14AM EST40.000.010.000.01-0.01-50.00%384293.75%
U240308C000405002024-02-29 3:08PM EST40.500.020.000.130.00-1036137.50%
U240308C000410002024-02-29 9:30AM EST41.000.020.000.400.00-2157175.39%
U240308C000415002024-02-27 12:20PM EST41.500.100.000.880.00-1018217.58%
U240308C000420002024-03-01 1:34PM EST42.000.010.000.020.00-13278115.63%
U240308C000430002024-02-28 3:44PM EST43.000.010.000.010.00-79114112.50%
U240308C000440002024-02-28 2:25PM EST44.000.010.000.010.00-1231118.75%
U240308C000450002024-03-01 12:00PM EST45.000.010.000.010.00-1461125.00%
U240308C000500002024-02-28 9:34AM EST50.000.010.000.010.00-35,838150.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240308P000200002024-02-26 3:59PM EST20.000.050.000.020.00-23118.75%
U240308P000210002024-02-26 3:57PM EST21.000.110.000.020.00-27106.25%
U240308P000215002024-02-26 11:12AM EST21.500.050.000.020.00-121298.44%
U240308P000220002024-02-29 10:45AM EST22.000.010.000.020.00-1690.63%
U240308P000225002024-03-01 3:57PM EST22.500.020.000.02-0.07-77.78%133684.38%
U240308P000230002024-03-01 3:40PM EST23.000.010.000.020.00-1417078.13%
U240308P000235002024-03-01 12:42PM EST23.500.010.010.11-0.01-50.00%3024295.70%
U240308P000240002024-03-01 3:43PM EST24.000.020.020.030.00-31410175.00%
U240308P000245002024-03-01 10:25AM EST24.500.050.020.050.00-182671.88%
U240308P000250002024-03-01 3:46PM EST25.000.040.030.05+0.01+33.33%5463566.02%
U240308P000255002024-03-01 10:12AM EST25.500.080.040.06+0.02+33.33%43661.33%
U240308P000260002024-03-01 3:59PM EST26.000.070.070.09-0.01-12.50%3634159.77%
U240308P000265002024-03-01 3:54PM EST26.500.130.110.14-0.02-13.33%615458.20%
U240308P000270002024-03-01 3:57PM EST27.000.190.180.20+0.01+5.56%67061756.84%
U240308P000275002024-03-01 3:57PM EST27.500.290.280.31+0.03+11.54%16531156.45%
U240308P000280002024-03-01 3:53PM EST28.000.430.420.46+0.03+7.50%28041356.06%
U240308P000285002024-03-01 3:51PM EST28.500.670.620.66+0.16+31.37%20028256.45%
U240308P000290002024-03-01 3:58PM EST29.000.880.870.92+0.10+12.82%1,39154557.42%
U240308P000295002024-03-01 3:54PM EST29.501.221.161.22+0.17+16.19%631,29457.81%
U240308P000300002024-03-01 3:33PM EST30.001.511.491.58+0.14+10.22%1831,60658.79%
U240308P000305002024-03-01 3:32PM EST30.501.901.901.96+0.23+13.77%1827660.94%
U240308P000310002024-03-01 3:55PM EST31.002.312.312.37+0.44+23.53%422,05162.11%
U240308P000315002024-03-01 1:53PM EST31.502.492.722.95+0.07+2.89%66469.92%
U240308P000320002024-03-01 1:14PM EST32.002.803.153.60-0.15-5.08%2349082.03%
U240308P000325002024-03-01 3:47PM EST32.503.693.603.75+0.41+12.50%188663.67%
U240308P000330002024-03-01 2:34PM EST33.003.953.904.25+0.05+1.28%2828381.84%
U240308P000335002024-03-01 3:05PM EST33.504.444.554.75+0.19+4.47%1532570.31%
U240308P000340002024-03-01 12:01PM EST34.004.954.205.25+0.01+0.20%144394.53%
U240308P000345002024-02-22 9:44AM EST34.504.555.506.650.00-88140.04%
U240308P000350002024-02-28 12:29PM EST35.005.556.006.250.00-232878.13%
U240308P000355002024-02-29 10:00AM EST35.505.766.357.050.00-77103.13%
U240308P000360002024-02-29 9:51AM EST36.006.107.007.500.00-10152117.97%
U240308P000365002024-03-01 1:59PM EST36.507.357.507.75+0.95+14.84%3892.19%
U240308P000370002024-02-29 11:13AM EST37.007.957.758.450.00-12381.25%
U240308P000375002024-02-27 10:59AM EST37.507.478.509.200.00-11150.39%
U240308P000380002024-02-28 11:14AM EST38.008.508.859.900.00-41159.77%
U240308P000400002024-02-23 12:30PM EST40.009.1510.0511.250.00-100158.20%
U240308P000420002024-02-27 10:45AM EST42.0011.0012.9513.450.00-90164.06%
U240308P000430002024-02-28 2:49PM EST43.0013.4013.8014.550.00-1270164.06%