Canada markets open in 5 hours 22 minutes

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
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
U211217C000450002021-08-30 9:35AM EDT45.0080.920.000.000.00-100.00%
U211217C000500002021-08-19 3:30PM EDT50.0067.500.000.000.00-100.00%
U211217C000550002021-08-25 5:33PM EDT55.0048.250.000.000.00-100.00%
U211217C000600002021-08-25 5:33PM EDT60.0057.700.000.000.00-100.00%
U211217C000650002021-09-10 10:46AM EDT65.0070.300.000.000.00-100.00%
U211217C000700002021-09-15 1:17PM EDT70.0061.000.000.000.00-100.00%
U211217C000750002021-09-07 9:30AM EDT75.0060.000.000.000.00-300.00%
U211217C000800002021-09-10 1:14PM EDT80.0059.800.000.000.00-100.00%
U211217C000850002021-09-13 10:21AM EDT85.0046.500.000.000.00-200.00%
U211217C000900002021-09-10 12:56PM EDT90.0049.300.000.000.00-200.00%
U211217C000950002021-09-16 10:09AM EDT95.0042.300.000.000.00-200.00%
U211217C001000002021-09-15 3:43PM EDT100.0034.200.000.000.00-600.00%
U211217C001050002021-09-10 12:57PM EDT105.0036.200.000.000.00-100.00%
U211217C001100002021-09-16 9:39AM EDT110.0029.490.000.000.00-100.00%
U211217C001150002021-09-16 10:25AM EDT115.0024.700.000.000.00-200.00%
U211217C001200002021-09-16 1:00PM EDT120.0021.530.000.000.00-900.00%
U211217C001250002021-09-16 10:09AM EDT125.0019.000.000.000.00-200.00%
U211217C001300002021-09-16 3:07PM EDT130.0016.000.000.000.00-700.00%
U211217C001350002021-09-16 3:28PM EDT135.0013.210.000.000.00-500.20%
U211217C001400002021-09-16 1:49PM EDT140.0011.100.000.000.00-5301.56%
U211217C001450002021-09-16 10:54AM EDT145.009.500.000.000.00-403.13%
U211217C001500002021-09-16 1:08PM EDT150.007.600.000.000.00-1006.25%
U211217C001550002021-09-16 9:56AM EDT155.006.500.000.000.00-606.25%
U211217C001600002021-09-15 2:15PM EDT160.004.380.000.000.00-1706.25%
U211217C001650002021-09-16 10:47AM EDT165.004.500.000.000.00-406.25%
U211217C001700002021-09-15 10:51AM EDT170.003.000.000.000.00-27012.50%
U211217C001750002021-09-15 1:54PM EDT175.002.530.000.000.00-48012.50%
U211217C001800002021-09-16 1:08PM EDT180.002.450.000.000.00-9012.50%
U211217C001850002021-09-15 11:30AM EDT185.001.650.000.000.00-82012.50%
U211217C001900002021-09-15 11:24AM EDT190.001.450.000.000.00-60012.50%
U211217C001950002021-09-15 11:30AM EDT195.001.200.000.000.00-23012.50%
U211217C002000002021-09-15 12:08PM EDT200.000.940.000.000.00-6012.50%
U211217C002100002021-09-13 9:35AM EDT210.000.850.000.000.00-1025.00%
U211217C002200002021-09-13 9:41AM EDT220.000.590.000.000.00-1025.00%
U211217C002300002021-09-03 10:28AM EDT230.000.700.000.000.00-2025.00%
U211217C002400002021-09-07 10:03AM EDT240.000.600.000.000.00-1025.00%
U211217C002500002021-09-16 12:01PM EDT250.000.200.000.000.00-1025.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
U211217P000450002021-08-24 9:30AM EDT45.000.100.000.000.00-1050.00%
U211217P000500002021-08-16 12:18PM EDT50.000.250.000.000.00-20050.00%
U211217P000550002021-08-16 12:22PM EDT55.000.400.000.000.00-2050.00%
U211217P000600002021-09-13 3:46PM EDT60.000.300.000.000.00-5025.00%
U211217P000650002021-09-10 12:46PM EDT65.000.440.000.000.00-2025.00%
U211217P000700002021-09-16 10:16AM EDT70.000.250.000.000.00-20025.00%
U211217P000750002021-09-16 1:16PM EDT75.000.450.000.000.00-1025.00%
U211217P000800002021-08-31 2:09PM EDT80.001.030.000.000.00-10025.00%
U211217P000850002021-09-16 2:40PM EDT85.000.950.000.000.00-3025.00%
U211217P000900002021-09-16 12:04PM EDT90.001.210.000.000.00-1012.50%
U211217P000950002021-09-16 12:34PM EDT95.001.710.000.000.00-14012.50%
U211217P001000002021-09-16 2:40PM EDT100.002.220.000.000.00-2012.50%
U211217P001050002021-09-16 12:34PM EDT105.003.000.000.000.00-1012.50%
U211217P001100002021-09-16 2:40PM EDT110.003.930.000.000.00-506.25%
U211217P001150002021-09-13 10:00AM EDT115.006.600.000.000.00-706.25%
U211217P001200002021-09-16 10:53AM EDT120.006.700.000.000.00-1106.25%
U211217P001250002021-09-16 2:40PM EDT125.008.450.000.000.00-103.13%
U211217P001300002021-09-14 1:52PM EDT130.0011.380.000.000.00-201.56%
U211217P001350002021-09-16 3:44PM EDT135.0013.200.000.000.00-500.00%
U211217P001400002021-09-16 3:37PM EDT140.0016.000.000.000.00-900.00%
U211217P001450002021-09-10 12:13PM EDT145.0018.400.000.000.00-1000.00%
U211217P001500002021-09-16 3:20PM EDT150.0022.300.000.000.00-200.00%
U211217P001550002021-08-17 1:16PM EDT155.0038.900.000.000.00-500.00%
U211217P001600002021-09-13 10:19AM EDT160.0034.200.000.000.00-500.00%
U211217P001650002021-08-27 2:02PM EDT165.0044.000.000.000.00-500.00%
U211217P001700002021-09-03 11:30AM EDT170.0040.300.000.000.00-300.00%
U211217P001750002021-08-27 2:02PM EDT175.0053.150.000.000.00-500.00%
U211217P001800002021-09-13 10:21AM EDT180.0051.500.000.000.00-100.00%
U211217P001850002021-09-13 10:15AM EDT185.0057.200.000.000.00-400.00%
U211217P001900002021-09-13 11:28AM EDT190.0060.000.000.000.00-200.00%
U211217P001950002021-08-25 5:33PM EDT195.0069.000.000.000.00-400.00%
U211217P002000002021-08-25 5:33PM EDT200.0073.800.000.000.00-200.00%
U211217P002100002021-08-25 5:33PM EDT210.00112.400.000.000.00-100.00%
U211217P002200002021-08-25 5:33PM EDT220.00118.200.000.000.00-400.00%
U211217P002300002021-08-27 9:36AM EDT230.00108.500.000.000.00-100.00%
U211217P002400002021-08-25 5:33PM EDT240.00144.800.000.000.00-100.00%
U211217P002500002021-08-25 5:33PM EDT250.00146.300.000.000.00-100.00%