Canada Markets open in 5 hrs 12 mins

Unity Software Inc. (U)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
134.44+2.41 (+1.83%)
At close: 4:00PM EDT
134.44 0.00 (0.00%)
Pre-Market: 04:02AM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
U211015C000500002021-06-22 9:38AM EDT50.0060.8064.8065.700.00-1660.00%
U211015C000600002021-06-17 3:16PM EDT60.0048.8055.2055.900.00-1160.00%
U211015C000650002021-06-14 10:41AM EDT65.0035.7550.3051.100.00-5140.00%
U211015C000700002021-06-18 1:09PM EDT70.0036.3045.3046.000.00-1260.00%
U211015C000750002021-05-26 12:43PM EDT75.0024.0341.1041.900.00-4160.00%
U211015C000800002021-06-24 10:32AM EDT80.0036.2336.4037.00+1.63+4.71%701680.00%
U211015C000850002021-06-23 1:28PM EDT85.0031.5031.9032.40+1.70+5.70%21670.00%
U211015C000900002021-06-24 10:42AM EDT90.0028.0028.2028.60+1.50+5.66%464130.00%
U211015C000950002021-06-23 12:24PM EDT95.0024.4924.0024.80+2.02+8.99%15520.00%
U211015C001000002021-06-24 11:06AM EDT100.0021.0020.6021.10+1.50+7.69%99100.00%
U211015C001050002021-06-24 11:01AM EDT105.0017.3017.5018.00+1.40+8.81%31,8620.00%
U211015C001100002021-06-23 3:44PM EDT110.0015.0014.6015.20+1.28+9.33%28390.00%
U211015C001150002021-06-24 11:22AM EDT115.0012.5012.1012.40+1.20+10.62%196860.00%
U211015C001200002021-06-24 10:33AM EDT120.0010.4010.3010.50+1.10+11.83%224,7710.00%
U211015C001250002021-06-24 11:15AM EDT125.008.508.408.70+0.98+13.03%767600.00%
U211015C001300002021-06-24 11:59AM EDT130.007.107.007.20+1.00+16.39%4279031.26%
U211015C001350002021-06-24 9:45AM EDT135.005.705.706.00+0.60+11.76%1080741.44%
U211015C001400002021-06-24 11:23AM EDT140.004.804.704.90+0.60+14.29%302,97947.66%
U211015C001450002021-06-24 10:05AM EDT145.003.903.804.00+0.66+20.37%1331551.69%
U211015C001500002021-06-24 11:06AM EDT150.003.203.203.30+0.37+13.07%6358556.15%
U211015C001550002021-06-23 2:02PM EDT155.002.602.652.80+0.19+7.88%16560.03%
U211015C001600002021-06-23 11:05AM EDT160.002.202.202.30+0.15+7.32%630463.01%
U211015C001700002021-06-24 10:35AM EDT170.001.591.551.65+0.24+17.78%2581,70568.73%
U211015C001800002021-06-23 12:26PM EDT180.001.011.151.200.00-292473.80%
U211015C001850002021-06-24 10:58AM EDT185.001.000.951.05+0.25+33.33%22575.85%
U211015C001900002021-06-22 10:16AM EDT190.000.750.800.900.00-221777.69%
U211015C001950002021-04-28 10:18AM EDT195.000.550.000.750.00-21570.31%
U211015C002000002021-06-14 9:48AM EDT200.000.350.600.750.00-145282.37%
U211015C002200002021-06-23 3:45PM EDT220.000.350.250.550.00-63388.96%
U211015C002300002021-06-22 12:19PM EDT230.000.250.150.450.00-227191.21%
U211015C002400002021-06-21 11:11AM EDT240.000.300.200.400.00-212797.07%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
U211015P000500002020-11-10 3:06PM EDT50.005.800.000.000.00-15050.00%
U211015P000550002021-06-24 9:47AM EDT55.000.200.050.20-0.10-33.33%91837138.67%
U211015P000600002021-06-18 9:30AM EDT60.000.200.100.400.00-296138.87%
U211015P000650002021-06-24 11:39AM EDT65.000.430.300.55-0.14-24.56%3224137.70%
U211015P000700002021-06-23 12:28PM EDT70.000.700.700.900.00-11788141.02%
U211015P000750002021-06-21 11:36AM EDT75.001.200.901.050.00-3265133.59%
U211015P000800002021-06-24 11:06AM EDT80.001.501.401.55-0.24-13.79%44,277133.42%
U211015P000850002021-06-24 11:06AM EDT85.002.152.152.25-0.28-11.52%21,464134.42%
U211015P000900002021-06-24 12:09PM EDT90.003.083.003.20-0.22-6.67%33,799134.96%
U211015P000950002020-11-10 2:54PM EDT95.0027.800.000.000.00-1025.00%
U211015P001000002021-06-24 11:00AM EDT100.005.705.605.80-0.80-12.31%41,747137.55%
U211015P001100002021-06-23 11:35AM EDT110.009.759.6010.00-0.87-8.19%7120144.45%
U211015P001150002021-06-24 11:02AM EDT115.0012.4012.1012.30-0.77-5.85%5080147.29%
U211015P001200002021-06-24 11:39AM EDT120.0015.2815.1015.40-1.02-6.26%4170153.10%
U211015P001250002021-06-17 2:40PM EDT125.0026.1818.2018.700.00-171158.08%
U211015P001300002021-06-14 12:46PM EDT130.0031.9921.6022.100.00-40320162.89%
U211015P001400002021-06-22 10:38AM EDT140.0033.1029.3029.900.00-238175.00%
U211015P001450002021-06-11 2:25PM EDT145.0047.2033.5033.900.00-115180.91%
U211015P001500002021-06-01 1:16PM EDT150.0056.5537.8038.100.00-131186.91%
U211015P001550002021-06-01 1:16PM EDT155.0061.4142.2042.600.00-127193.44%
U211015P001700002021-06-14 1:00PM EDT170.0069.0056.0056.400.00-15212.26%
U211015P001750002021-05-10 10:49AM EDT175.0092.0075.4078.500.00-16324.76%
U211015P001800002021-04-07 2:06PM EDT180.0082.6089.6093.000.00--4395.74%
U211015P001850002021-04-01 10:30AM EDT185.0084.8081.5086.400.00-11319.36%
U211015P001900002021-03-05 1:21PM EDT190.00102.3088.1092.600.00-12335.50%
U211015P001950002021-03-05 11:01AM EDT195.00106.5094.6096.400.00-109343.04%
U211015P002000002021-02-26 1:36PM EDT200.0099.30105.40107.900.00-37390.41%
U211015P002200002021-02-26 10:31AM EDT220.00118.50124.50127.900.00-11410.06%
U211015P002500002021-06-02 10:34AM EDT250.00157.30134.80135.300.00-12297.33%