Canada markets open in 35 minutes

Unity Software Inc. (U)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.20-2.43 (-2.26%)
At close: 4:00PM EDT
105.02 -0.18 (-0.17%)
Pre-Market: 08:53AM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
U210820C000450002021-07-19 9:42AM EDT45.0049.100.000.000.00--00.00%
U210820C000500002021-07-30 10:09AM EDT50.0058.300.000.000.00-36370.00%
U210820C000550002021-07-19 9:49AM EDT55.0039.920.000.000.00-1280.00%
U210820C000600002021-07-30 2:41PM EDT60.0048.000.000.000.00-270.00%
U210820C000650002021-07-23 3:04PM EDT65.0040.140.000.000.00-5110.00%
U210820C000700002021-07-29 3:07PM EDT70.0036.240.000.000.00-50960.00%
U210820C000750002021-07-29 3:37PM EDT75.0036.700.000.000.00-1130.00%
U210820C000800002021-07-28 3:21PM EDT80.0028.500.000.000.00-12510.00%
U210820C000850002021-07-29 2:42PM EDT85.0021.500.000.000.00-12140.00%
U210820C000900002021-07-30 2:28PM EDT90.0017.900.000.000.00-467300.00%
U210820C000950002021-08-03 2:12PM EDT95.0011.350.000.000.00-81,8550.00%
U210820C001000002021-08-03 3:57PM EDT100.008.490.000.000.00-343,8070.00%
U210820C001050002021-08-03 3:52PM EDT105.005.680.000.000.00-2172,6850.00%
U210820C001100002021-08-03 3:52PM EDT110.003.600.000.000.00-2935,7996.25%
U210820C001150002021-08-03 3:52PM EDT115.002.280.000.000.00-3924,22012.50%
U210820C001200002021-08-03 3:56PM EDT120.001.400.000.000.00-3493,57912.50%
U210820C001250002021-08-03 3:53PM EDT125.000.900.000.000.00-703,34412.50%
U210820C001300002021-08-03 2:18PM EDT130.000.500.000.000.00-1544,86525.00%
U210820C001350002021-08-03 3:53PM EDT135.000.350.000.000.00-141,65625.00%
U210820C001400002021-08-03 12:30PM EDT140.000.230.000.000.00-42,10225.00%
U210820C001450002021-08-03 12:56PM EDT145.000.150.000.000.00-72,48125.00%
U210820C001500002021-08-03 10:26AM EDT150.000.150.000.000.00-62,69625.00%
U210820C001550002021-07-30 3:25PM EDT155.000.140.000.000.00-124250.00%
U210820C001600002021-08-02 11:01AM EDT160.000.050.000.000.00-4967350.00%
U210820C001650002021-07-30 11:30AM EDT165.000.100.000.000.00-215750.00%
U210820C001700002021-07-29 2:40PM EDT170.000.100.000.000.00-2123250.00%
U210820C001750002021-07-29 12:52PM EDT175.000.050.000.000.00-204,05950.00%
U210820C001800002021-07-19 3:07PM EDT180.000.050.000.000.00-119450.00%
U210820C001850002021-07-26 10:41AM EDT185.000.100.000.000.00-17050.00%
U210820C001900002021-07-21 11:47AM EDT190.000.130.000.000.00-1219250.00%
U210820C001950002021-07-22 10:42AM EDT195.000.050.000.000.00-117850.00%
U210820C002000002021-07-26 12:34PM EDT200.000.050.000.000.00-175650.00%
U210820C002100002021-06-24 9:43AM EDT210.000.200.000.200.00-1278131.25%
U210820C002200002021-07-27 10:36AM EDT220.000.050.000.000.00-515450.00%
U210820C002300002021-06-15 1:05PM EDT230.000.250.000.150.00-251141.02%
U210820C002400002021-06-29 9:31AM EDT240.000.060.000.000.00-42850.00%
U210820C002500002021-07-19 9:52AM EDT250.000.050.000.000.00-577050.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
U210820P000450002021-05-18 11:55AM EDT45.000.130.001.950.00--1254.88%
U210820P000500002021-07-28 1:19PM EDT50.000.030.000.000.00-11850.00%
U210820P000550002021-07-15 1:54PM EDT55.000.050.000.000.00-105450.00%
U210820P000600002021-07-30 10:53AM EDT60.000.030.000.000.00-468450.00%
U210820P000650002021-07-30 10:27AM EDT65.000.050.000.000.00-152350.00%
U210820P000700002021-08-03 9:59AM EDT70.000.050.000.000.00-11,35350.00%
U210820P000750002021-08-03 12:11PM EDT75.000.100.000.000.00-699525.00%
U210820P000800002021-08-03 3:40PM EDT80.000.280.000.000.00-813,76725.00%
U210820P000850002021-08-03 12:17PM EDT85.000.550.000.000.00-403,98725.00%
U210820P000900002021-08-03 3:56PM EDT90.000.990.000.000.00-554,29312.50%
U210820P000950002021-08-03 3:56PM EDT95.001.840.000.000.00-1312,91912.50%
U210820P001000002021-08-03 3:51PM EDT100.003.300.000.000.00-5073,7436.25%
U210820P001050002021-08-03 3:57PM EDT105.005.460.000.000.00-3293,9140.39%
U210820P001100002021-08-03 11:52AM EDT110.009.050.000.000.00-61,8580.00%
U210820P001150002021-08-03 2:05PM EDT115.0012.650.000.000.00-77450.00%
U210820P001200002021-08-02 2:38PM EDT120.0013.750.000.000.00-36050.00%
U210820P001250002021-07-30 9:48AM EDT125.0018.800.000.000.00-11490.00%
U210820P001300002021-08-02 3:07PM EDT130.0024.290.000.000.00-11950.00%
U210820P001350002021-08-02 1:01PM EDT135.0027.670.000.000.00-172180.00%
U210820P001400002021-08-02 2:38PM EDT140.0032.100.000.000.00-19960.00%
U210820P001450002021-08-02 11:00AM EDT145.0040.300.000.000.00-1360.00%
U210820P001500002021-06-24 3:29PM EDT150.0036.5944.4045.100.00-14588.77%
U210820P001550002021-07-28 9:50AM EDT155.0052.000.000.000.00-1270.00%
U210820P001600002021-07-22 9:39AM EDT160.0055.700.000.000.00-5340.00%
U210820P001650002021-07-28 9:52AM EDT165.0061.000.000.000.00-1140.00%
U210820P001700002021-03-04 1:03PM EDT170.0072.4069.8071.100.00-39228.22%
U210820P001750002021-06-07 10:14AM EDT175.0077.8369.9070.200.00-1011115.23%
U210820P001800002021-02-10 11:22AM EDT180.0066.4077.1081.500.00-10225.93%
U210820P001850002021-07-09 11:29AM EDT185.0078.800.000.000.00-1120.00%
U210820P001900002021-04-05 12:08PM EDT190.0090.5095.50100.200.00-49354.25%
U210820P001950002021-03-04 3:20PM EDT195.00101.1094.2095.400.00-534254.13%
U210820P002000002021-02-16 1:02AM EDT200.0083.400.000.000.00--00.00%
U210820P002100002021-01-25 12:08PM EDT210.0071.80100.00102.600.00-110.00%
U210820P002200002021-07-26 9:45AM EDT220.00116.200.000.000.00--20.00%
U210820P002300002021-06-25 3:03PM EDT230.00118.80123.00126.400.00-33222.90%
U210820P002500002021-07-27 10:31AM EDT250.00149.200.000.000.00-100.00%