MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240517C00000500 | 2024-05-10 3:58PM EDT | 0.50 | 0.96 | 0.58 | 0.88 | -0.21 | -17.95% | 7 | 47 | 475.00% |
| MVIS240517C00001000 | 2024-05-10 3:26PM EDT | 1.00 | 0.25 | 0.00 | 0.41 | -0.39 | -60.94% | 145 | 95 | 521.88% |
| MVIS240517C00001500 | 2024-05-10 3:52PM EDT | 1.50 | 0.02 | 0.02 | 0.04 | -0.21 | -91.30% | 761 | 1,353 | 181.25% |
| MVIS240517C00002000 | 2024-05-10 2:53PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 163 | 2,805 | 212.50% |
| MVIS240517C00002500 | 2024-05-10 1:43PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 55 | 1,551 | 275.00% |
| MVIS240517C00003000 | 2024-05-09 3:59PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 1,642 | 325.00% |
| MVIS240517C00003500 | 2024-05-07 11:57AM EDT | 3.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 84 | 2,306 | 425.00% |
| MVIS240517C00004000 | 2024-05-10 9:38AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,629 | 462.50% |
| MVIS240517C00004500 | 2024-05-08 11:41AM EDT | 4.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 502 | 800.00% |
| MVIS240517C00005000 | 2024-05-08 3:23PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,864 | 475.00% |
| MVIS240517C00005500 | 2024-05-08 12:37PM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,988 | 637.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240517P00000500 | 2024-04-15 12:24PM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 74 | 375.00% |
| MVIS240517P00001000 | 2024-05-10 2:23PM EDT | 1.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 18 | 311 | 156.25% |
| MVIS240517P00001500 | 2024-05-10 12:03PM EDT | 1.50 | 0.31 | 0.28 | 0.32 | +0.21 | +210.00% | 59 | 4,579 | 143.75% |
| MVIS240517P00002000 | 2024-05-10 1:40PM EDT | 2.00 | 0.78 | 0.70 | 1.00 | +0.31 | +65.96% | 130 | 253 | 393.75% |
| MVIS240517P00002500 | 2024-04-23 3:13PM EDT | 2.50 | 1.37 | 1.08 | 2.02 | 0.00 | - | 4 | 143 | 846.88% |
| MVIS240517P00003000 | 2024-05-10 11:35AM EDT | 3.00 | 1.92 | 1.44 | 2.15 | +0.62 | +47.69% | 4 | 156 | 375.00% |
| MVIS240517P00003500 | 2024-03-28 3:16PM EDT | 3.50 | 2.03 | 1.93 | 2.72 | 0.00 | - | 3 | 0 | 550.00% |
| MVIS240517P00004000 | 2024-05-06 3:27PM EDT | 4.00 | 2.69 | 2.28 | 3.20 | 0.00 | - | 5 | 13 | 1,290.63% |
| MVIS240517P00004500 | 2023-11-10 12:23PM EDT | 4.50 | 2.77 | 1.89 | 2.71 | 0.00 | - | 2 | 0 | 0.00% |
| MVIS240517P00005000 | 2024-05-09 10:05AM EDT | 5.00 | 3.48 | 3.30 | 3.85 | 0.00 | - | 5 | 34 | 743.75% |
| MVIS240517P00005500 | 2024-02-27 4:59PM EDT | 5.50 | 3.37 | 3.35 | 4.30 | 0.00 | - | - | 1 | 587.50% |
© 2024 Yahoo. All rights reserved.