Canada markets close in 2 hours 13 minutes

Unity Software Inc. (U)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.59-9.30 (-5.17%)
As of 1:47PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
U211217C000450002021-11-29 1:17PM EST45.00123.30125.10128.90-29.40-19.25%26355.86%
U211217C000500002021-11-29 1:17PM EST50.00118.60120.20122.80-10.80-8.35%432301.95%
U211217C000550002021-11-29 1:17PM EST55.00115.20115.30118.40-25.40-18.07%11298.14%
U211217C000600002021-11-29 1:17PM EST60.00109.90110.80113.60-25.20-18.65%113291.60%
U211217C000650002021-11-10 9:35AM EST65.0092.50105.10108.200.00-12248.73%
U211217C000700002021-11-29 1:17PM EST70.00100.12100.50103.50-23.38-18.93%117245.31%
U211217C000750002021-11-29 1:17PM EST75.0093.1595.3097.70-26.80-22.34%228208.89%
U211217C000800002021-11-23 10:56AM EST80.0092.4090.2093.700.00-5102210.84%
U211217C000850002021-11-29 1:17PM EST85.0084.5084.8087.80-15.20-15.25%177172.07%
U211217C000900002021-11-16 10:24AM EST90.00105.7080.6084.200.00-1140194.53%
U211217C000950002021-11-26 11:21AM EST95.0080.6075.5078.400.00-1109168.95%
U211217C001000002021-11-26 11:11AM EST100.0077.6070.5073.800.00-2465161.43%
U211217C001050002021-11-23 11:09AM EST105.0068.5065.4069.200.00-1173152.51%
U211217C001100002021-11-29 1:28PM EST110.0060.7560.6063.40-9.50-13.52%1862134.03%
U211217C001150002021-11-26 9:38AM EST115.0065.3055.4059.000.00-1273127.00%
U211217C001200002021-11-24 9:47AM EST120.0053.7050.6053.800.00-21,046115.99%
U211217C001250002021-11-29 11:58AM EST125.0052.3045.8048.50-2.70-4.91%1753,596104.44%
U211217C001300002021-11-29 11:15AM EST130.0048.3740.8043.50-2.23-4.41%491594.09%
U211217C001350002021-11-26 10:28AM EST135.0043.7036.2039.500.00-167693.92%
U211217C001400002021-11-29 12:16PM EST140.0036.6031.4035.00-5.90-13.88%571487.48%
U211217C001450002021-11-29 1:19PM EST145.0028.2027.0029.50-6.10-17.78%1477977.17%
U211217C001500002021-11-29 1:32PM EST150.0025.5022.9025.50-7.80-23.42%801,36775.34%
U211217C001550002021-11-29 1:10PM EST155.0023.0019.0020.90-3.21-12.25%135569.90%
U211217C001600002021-11-29 1:29PM EST160.0017.0015.8017.10-5.40-24.11%10093868.56%
U211217C001650002021-11-29 1:24PM EST165.0012.2013.3014.10-8.10-39.90%1033069.96%
U211217C001700002021-11-29 1:30PM EST170.0011.0011.1011.70-4.50-29.03%16197571.70%
U211217C001750002021-11-29 1:31PM EST175.008.808.608.80-4.30-32.82%1941,43268.49%
U211217C001800002021-11-29 1:31PM EST180.007.006.707.00-3.40-32.69%1,4092,00468.49%
U211217C001850002021-11-29 1:31PM EST185.005.205.005.40-3.08-37.20%4471,62267.63%
U211217C001900002021-11-29 1:29PM EST190.003.803.904.20-2.20-36.67%7711,86368.23%
U211217C001950002021-11-29 1:31PM EST195.002.992.903.20-1.95-39.47%3671,03268.09%
U211217C002000002021-11-29 1:31PM EST200.002.252.152.40-1.27-36.08%2,4804,34968.04%
U211217C002100002021-11-29 1:31PM EST210.001.401.351.45-0.75-34.88%1,9584,98970.41%
U211217C002200002021-11-29 1:30PM EST220.000.750.700.90-0.55-42.31%5889,41771.39%
U211217C002300002021-11-29 1:27PM EST230.000.450.400.60-0.40-47.06%2181,51373.63%
U211217C002400002021-11-29 1:24PM EST240.000.310.250.35-0.24-43.64%2931,39675.10%
U211217C002500002021-11-29 1:25PM EST250.000.150.150.25-0.25-62.50%1241,02477.54%
U211217C002600002021-11-29 1:28PM EST260.000.150.100.20-0.10-40.00%1496,69180.96%
U211217C002700002021-11-29 12:53PM EST270.000.120.050.10-0.08-40.00%255980.08%
U211217C002800002021-11-29 1:13PM EST280.000.100.050.10-0.05-33.33%734285.55%
U211217C002900002021-11-29 9:45AM EST290.000.050.000.15-0.05-50.00%1235990.63%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
U211217P000450002021-08-24 8:30AM EST45.000.100.000.750.00-132281.64%
U211217P000500002021-11-18 9:53AM EST50.000.090.000.050.00-2064189.06%
U211217P000550002021-11-29 1:19PM EST55.000.040.000.55-0.36-90.00%10230.27%
U211217P000600002021-11-22 3:55PM EST60.000.050.000.500.00-22507210.74%
U211217P000650002021-11-09 9:55AM EST65.000.760.000.750.00-11,153207.62%
U211217P000700002021-11-22 3:56PM EST70.000.050.001.050.00-3216203.61%
U211217P000750002021-11-24 12:30PM EST75.000.050.000.600.00-1650173.05%
U211217P000800002021-11-24 2:21PM EST80.000.050.000.050.00-41,142118.75%
U211217P000850002021-11-29 9:49AM EST85.000.100.000.100.00-12554118.36%
U211217P000900002021-11-29 1:04PM EST90.000.070.050.10+0.02+40.00%121,073114.45%
U211217P000950002021-11-22 12:16PM EST95.000.120.000.600.00-121,245127.34%
U211217P001000002021-11-29 1:24PM EST100.000.150.100.15+0.05+50.00%151,527103.52%
U211217P001050002021-11-29 11:52AM EST105.000.150.050.200.00-1759094.92%
U211217P001100002021-11-29 1:11PM EST110.000.130.050.15-0.03-18.75%286384.18%
U211217P001150002021-11-29 1:19PM EST115.000.200.050.25+0.03+17.65%268580.86%
U211217P001200002021-11-29 1:18PM EST120.000.300.200.350.00-411,55080.37%
U211217P001250002021-11-29 1:28PM EST125.000.400.300.45-0.03-6.98%2648376.32%
U211217P001300002021-11-29 1:29PM EST130.000.550.450.65+0.10+22.22%2470773.44%
U211217P001350002021-11-29 1:28PM EST135.000.900.750.90+0.10+12.50%1747571.19%
U211217P001400002021-11-29 1:29PM EST140.001.201.101.20+0.33+37.93%691,56967.97%
U211217P001450002021-11-29 1:29PM EST145.001.751.601.85+0.49+38.89%11771066.46%
U211217P001500002021-11-29 1:31PM EST150.002.502.502.60+0.80+47.06%2553,17565.26%
U211217P001550002021-11-29 1:31PM EST155.003.503.103.60+1.00+40.00%3361,19361.50%
U211217P001600002021-11-29 1:30PM EST160.005.004.705.10+1.60+47.06%3993,50861.52%
U211217P001650002021-11-29 1:31PM EST165.006.606.506.70+2.20+50.00%43571259.79%
U211217P001700002021-11-29 1:30PM EST170.009.008.709.00+2.90+47.54%6472,86359.02%
U211217P001750002021-11-29 1:25PM EST175.0012.5011.1011.60+4.36+53.56%2331,72257.10%
U211217P001800002021-11-29 1:30PM EST180.0014.5014.1015.20+4.00+38.10%2082,18357.64%
U211217P001850002021-11-29 1:27PM EST185.0019.0017.3018.60+5.45+40.22%1471,18755.44%
U211217P001900002021-11-29 1:29PM EST190.0022.3021.2021.90+5.95+36.39%2996352.27%
U211217P001950002021-11-29 1:26PM EST195.0026.7525.1025.70+5.65+26.78%151,04050.68%
U211217P002000002021-11-26 10:05AM EST200.0026.2028.9031.700.00-532251.66%
U211217P002100002021-11-29 1:17PM EST210.0038.3038.5039.60+5.30+16.06%112646.58%
U211217P002200002021-11-29 1:17PM EST220.0051.5047.1048.70+11.02+27.22%7930.00%
U211217P002300002021-11-29 1:17PM EST230.0059.7057.8060.40+9.72+19.45%731784.42%
U211217P002400002021-11-29 1:17PM EST240.0072.6067.8070.20+12.70+21.20%2289.16%
U211217P002500002021-11-29 1:17PM EST250.0080.5077.1079.90+30.70+61.65%12989.26%
U211217P002600002021-11-29 1:23PM EST260.0089.7086.7089.90+30.50+51.52%3696.48%
U211217P002700002021-11-22 12:20PM EST270.0092.8096.6099.900.00--1103.32%
U211217P002800002021-11-29 1:17PM EST280.00110.00106.60109.80+9.70+9.67%42106.06%
U211217P002900002021-11-29 1:17PM EST290.00120.50116.60119.70+31.48+35.36%110107.42%