NYSE - Delayed Quote • USD
Unity Software Inc. (U)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503C00016000 | 4/26/2024 2:05 PM | 16 | 7.95 | 7.40 | 8.75 | 7.95 | - | 4 | 0 | 312.89% |
| U240503C00017000 | 4/26/2024 2:25 PM | 17 | 6.90 | 6.30 | 7.65 | -2.10 | -23.33% | 1 | 14 | 262.50% |
| U240503C00019000 | 4/26/2024 3:50 PM | 19 | 4.94 | 4.60 | 5.75 | 0.81 | 19.61% | 7 | 24 | 105.47% |
| U240503C00020000 | 4/26/2024 5:09 PM | 20 | 4.75 | 3.50 | 4.30 | 1.55 | 48.44% | 18 | 22 | 117.97% |
| U240503C00021000 | 4/26/2024 2:05 PM | 21 | 2.98 | 2.50 | 3.30 | 0.60 | 25.21% | 10 | 9 | 94.53% |
| U240503C00021500 | 4/26/2024 3:11 PM | 21.5 | 2.70 | 2.56 | 2.93 | 2.70 | - | 1 | 67 | 73.44% |
| U240503C00022000 | 4/26/2024 2:32 PM | 22 | 2.14 | 2.08 | 2.41 | 0.89 | 71.20% | 15 | 22 | 62.70% |
| U240503C00022500 | 4/26/2024 1:39 PM | 22.5 | 1.35 | 1.72 | 1.86 | 0.25 | 22.73% | 3 | 120 | 57.81% |
| U240503C00023000 | 4/26/2024 7:43 PM | 23 | 1.42 | 1.36 | 1.45 | 0.51 | 56.04% | 106 | 386 | 58.01% |
| U240503C00023500 | 4/26/2024 7:59 PM | 23.5 | 1.10 | 1.04 | 1.08 | 0.47 | 74.60% | 218 | 1,413 | 57.52% |
| U240503C00024000 | 4/26/2024 7:57 PM | 24 | 0.81 | 0.66 | 0.79 | 0.36 | 80.00% | 492 | 683 | 53.52% |
| U240503C00024500 | 4/26/2024 7:45 PM | 24.5 | 0.54 | 0.51 | 0.54 | 0.24 | 80.00% | 206 | 542 | 55.86% |
| U240503C00025000 | 4/26/2024 7:56 PM | 25 | 0.37 | 0.34 | 0.36 | 0.18 | 94.74% | 324 | 408 | 55.86% |
| U240503C00025500 | 4/26/2024 7:58 PM | 25.5 | 0.24 | 0.21 | 0.24 | 0.11 | 84.62% | 433 | 372 | 55.86% |
| U240503C00026000 | 4/26/2024 7:58 PM | 26 | 0.15 | 0.13 | 0.16 | 0.07 | 87.50% | 250 | 652 | 56.84% |
| U240503C00026500 | 4/26/2024 7:04 PM | 26.5 | 0.10 | 0.08 | 0.11 | 0.04 | 66.67% | 55 | 129 | 58.20% |
| U240503C00027000 | 4/26/2024 5:49 PM | 27 | 0.07 | 0.04 | 0.08 | 0.03 | 75.00% | 190 | 752 | 59.38% |
| U240503C00027500 | 4/26/2024 7:34 PM | 27.5 | 0.05 | 0.01 | 0.05 | 0.01 | 25.00% | 86 | 47 | 57.81% |
| U240503C00028000 | 4/26/2024 7:52 PM | 28 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 19 | 861 | 66.02% |
| U240503C00028500 | 4/26/2024 2:13 PM | 28.5 | 0.04 | 0.01 | 0.05 | 0.01 | 33.33% | 20 | 289 | 70.31% |
| U240503C00029000 | 4/25/2024 1:32 PM | 29 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 11 | 1,905 | 71.88% |
| U240503C00029500 | 4/24/2024 2:09 PM | 29.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 44 | 240 | 73.44% |
| U240503C00030000 | 4/26/2024 5:48 PM | 30 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 1,784 | 78.13% |
| U240503C00030500 | 4/18/2024 7:27 PM | 30.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | - | 200 | 84.38% |
| U240503C00031000 | 4/26/2024 4:32 PM | 31 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 288 | 1,144 | 89.06% |
| U240503C00031500 | 4/22/2024 3:26 PM | 31.5 | 0.01 | 0.00 | 0.03 | 0.01 | - | - | 29 | 93.75% |
| U240503C00032000 | 4/22/2024 3:26 PM | 32 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 29 | 110 | 98.44% |
| U240503C00033000 | 4/19/2024 2:57 PM | 33 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 1,822 | 135.94% |
| U240503C00034000 | 4/24/2024 6:37 PM | 34 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 72 | 115.63% |
| U240503C00035000 | 4/1/2024 2:03 PM | 35 | 0.11 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 16 | 149.22% |
| U240503C00036000 | 4/3/2024 4:13 PM | 36 | 0.07 | 0.00 | 0.12 | 0.00 | 0.00% | 5 | 5 | 160.94% |
| U240503C00037000 | 4/1/2024 4:48 PM | 37 | 0.14 | 0.00 | 0.12 | 0.00 | 0.00% | 3 | 59 | 169.53% |
| U240503C00040000 | 4/25/2024 2:06 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 171.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503P00017000 | 4/26/2024 4:47 PM | 17 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 5 | 7 | 171.88% |
| U240503P00018000 | 4/25/2024 1:30 PM | 18 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 26 | 114.06% |
| U240503P00018500 | 4/23/2024 1:55 PM | 18.5 | 0.02 | 0.00 | 0.23 | 0.02 | - | - | 38 | 139.84% |
| U240503P00019000 | 4/25/2024 5:47 PM | 19 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 12 | 157 | 95.31% |
| U240503P00019500 | 4/24/2024 3:04 PM | 19.5 | 0.03 | 0.00 | 0.03 | 0.03 | - | - | 29 | 79.69% |
| U240503P00020000 | 4/26/2024 4:47 PM | 20 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 293 | 327 | 71.88% |
| U240503P00020500 | 4/26/2024 7:42 PM | 20.5 | 0.02 | 0.00 | 0.03 | 0.02 | - | 10 | 11 | 63.28% |
| U240503P00021000 | 4/26/2024 5:35 PM | 21 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 85 | 298 | 60.16% |
| U240503P00021500 | 4/26/2024 6:17 PM | 21.5 | 0.05 | 0.03 | 0.06 | -0.11 | -68.75% | 38 | 333 | 58.20% |
| U240503P00022000 | 4/26/2024 7:59 PM | 22 | 0.07 | 0.07 | 0.08 | -0.23 | -76.67% | 81 | 564 | 55.47% |
| U240503P00022500 | 4/26/2024 7:48 PM | 22.5 | 0.14 | 0.12 | 0.15 | -0.31 | -68.89% | 89 | 275 | 54.49% |
| U240503P00023000 | 4/26/2024 7:57 PM | 23 | 0.22 | 0.22 | 0.26 | -0.33 | -60.00% | 113 | 506 | 54.49% |
| U240503P00023500 | 4/26/2024 7:52 PM | 23.5 | 0.38 | 0.39 | 0.41 | -0.50 | -56.82% | 115 | 1,138 | 54.88% |
| U240503P00024000 | 4/26/2024 7:59 PM | 24 | 0.57 | 0.60 | 0.62 | -0.56 | -49.56% | 261 | 364 | 54.69% |
| U240503P00024500 | 4/26/2024 7:19 PM | 24.5 | 0.85 | 0.85 | 1.01 | -0.70 | -45.16% | 82 | 46 | 58.79% |
| U240503P00025000 | 4/26/2024 7:59 PM | 25 | 1.15 | 1.18 | 1.21 | -0.72 | -38.50% | 95 | 520 | 53.52% |
| U240503P00025500 | 4/26/2024 7:41 PM | 25.5 | 1.57 | 1.31 | 1.77 | -0.81 | -34.03% | 16 | 155 | 73.24% |
| U240503P00026000 | 4/26/2024 6:27 PM | 26 | 1.97 | 1.77 | 2.04 | -1.05 | -34.77% | 3 | 553 | 60.16% |
| U240503P00026500 | 4/22/2024 7:27 PM | 26.5 | 3.55 | 2.31 | 2.51 | 0.00 | 0.00% | 15 | 13 | 65.23% |
| U240503P00027000 | 4/26/2024 7:19 PM | 27 | 2.91 | 2.66 | 3.15 | -1.09 | -27.25% | 2 | 104 | 53.13% |
| U240503P00027500 | 4/23/2024 3:34 PM | 27.5 | 4.35 | 3.30 | 4.10 | 0.00 | 0.00% | 2 | 3 | 108.01% |
| U240503P00028000 | 4/24/2024 1:49 PM | 28 | 4.50 | 2.99 | 4.55 | 0.00 | 0.00% | 3 | 108 | 155.27% |
| U240503P00028500 | 4/16/2024 1:52 PM | 28.5 | 5.00 | 3.35 | 5.25 | 0.00 | 0.00% | - | 0 | 184.77% |
| U240503P00029000 | 4/26/2024 4:50 PM | 29 | 4.85 | 3.85 | 5.45 | -1.16 | -19.30% | 3 | 0 | 163.67% |
| U240503P00030000 | 4/23/2024 6:30 PM | 30 | 6.93 | 5.00 | 6.60 | 0.00 | 0.00% | 2 | 5 | 197.27% |
| U240503P00031000 | 4/26/2024 4:52 PM | 31 | 6.80 | 5.95 | 7.30 | -0.68 | -9.09% | 25 | 0 | 178.13% |
| U240503P00032000 | 3/28/2024 7:57 PM | 32 | 5.42 | 6.60 | 8.45 | 0.00 | 0.00% | 2 | 0 | 211.91% |
| U240503P00033000 | 4/16/2024 4:13 PM | 33 | 9.33 | 7.85 | 9.20 | 0.00 | 0.00% | 40 | 0 | 191.41% |
| U240503P00034000 | 4/26/2024 5:57 PM | 34 | 9.73 | 9.10 | 10.15 | -0.21 | -2.11% | 30 | 0 | 195.31% |
| U240503P00035000 | 4/26/2024 5:57 PM | 35 | 11.13 | 9.85 | 11.40 | 1.86 | 20.06% | 30 | 0 | 245.70% |
| U240503P00037000 | 4/23/2024 2:41 PM | 37 | 13.67 | 12.70 | 13.70 | 0.00 | 0.00% | 1 | 1 | 237.89% |
Related Tickers
SNOW Snowflake Inc.
158.13
+3.69%
AI C3.ai, Inc.
22.83
+3.02%
DDOG Datadog, Inc.
131.45
+4.95%
SHOP Shopify Inc.
71.33
+1.11%
ZM Zoom Video Communications, Inc.
62.00
+1.57%
TTD The Trade Desk, Inc.
84.73
+1.67%
MTTR Matterport, Inc.
4.7200
+0.85%
TEAM Atlassian Corporation
179.45
-9.56%
UBER Uber Technologies, Inc.
69.05
-0.38%
FSLY Fastly, Inc.
12.95
+4.44%