MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS250117C00000500 | 2024-06-21 3:57PM EDT | 0.50 | 0.70 | 0.45 | 1.31 | +0.18 | +34.62% | 4 | 132 | 398.44% |
| MVIS250117C00001000 | 2024-06-21 2:53PM EDT | 1.00 | 0.36 | 0.00 | 0.61 | -0.01 | -2.70% | 13 | 243 | 110.94% |
| MVIS250117C00001500 | 2024-06-21 3:59PM EDT | 1.50 | 0.30 | 0.24 | 0.34 | +0.04 | +15.38% | 13 | 2,198 | 146.88% |
| MVIS250117C00002000 | 2024-06-21 3:20PM EDT | 2.00 | 0.20 | 0.14 | 0.27 | 0.00 | - | 34 | 1,515 | 141.41% |
| MVIS250117C00002500 | 2024-06-21 3:05PM EDT | 2.50 | 0.19 | 0.16 | 0.24 | +0.01 | +5.56% | 5 | 1,794 | 156.25% |
| MVIS250117C00003000 | 2024-06-21 12:46PM EDT | 3.00 | 0.15 | 0.08 | 0.33 | -0.04 | -21.05% | 1 | 3,543 | 171.09% |
| MVIS250117C00003500 | 2024-06-21 9:37AM EDT | 3.50 | 0.10 | 0.10 | 0.32 | -0.04 | -28.57% | 13 | 780 | 182.81% |
| MVIS250117C00004000 | 2024-06-18 1:25PM EDT | 4.00 | 0.15 | 0.08 | 0.34 | 0.00 | - | 6 | 2,444 | 191.41% |
| MVIS250117C00004500 | 2024-06-14 1:47PM EDT | 4.50 | 0.12 | 0.02 | 0.30 | 0.00 | - | 3 | 1,181 | 180.47% |
| MVIS250117C00005000 | 2024-06-21 2:22PM EDT | 5.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 2 | 6,160 | 157.81% |
| MVIS250117C00005500 | 2024-06-11 11:05AM EDT | 5.50 | 0.09 | 0.00 | 0.31 | 0.00 | - | 5 | 837 | 189.84% |
| MVIS250117C00007000 | 2024-06-21 1:16PM EDT | 7.00 | 0.09 | 0.03 | 0.17 | +0.02 | +28.57% | 6 | 4,409 | 180.47% |
| MVIS250117C00010000 | 2024-06-14 10:26AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 1,587 | 210.16% |
| MVIS250117C00012000 | 2024-05-31 1:30PM EDT | 12.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 4 | 420 | 195.31% |
| MVIS250117C00015000 | 2024-06-21 12:54PM EDT | 15.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 15 | 1,363 | 182.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS250117P00000500 | 2024-06-20 1:17PM EDT | 0.50 | 0.15 | 0.11 | 0.15 | 0.00 | - | 2 | 772 | 153.13% |
| MVIS250117P00001000 | 2024-06-21 11:58AM EDT | 1.00 | 0.40 | 0.00 | 0.56 | +0.03 | +8.11% | 1 | 163 | 90.63% |
| MVIS250117P00001500 | 2024-06-21 1:59PM EDT | 1.50 | 0.85 | 0.61 | 0.93 | +0.04 | +4.94% | 100 | 390 | 129.69% |
| MVIS250117P00002000 | 2024-06-17 1:12PM EDT | 2.00 | 1.24 | 0.86 | 1.82 | 0.00 | - | 5 | 714 | 177.34% |
| MVIS250117P00002500 | 2024-06-14 11:28AM EDT | 2.50 | 1.70 | 1.34 | 2.44 | 0.00 | - | 2 | 1,113 | 211.72% |
| MVIS250117P00003000 | 2024-05-31 9:40AM EDT | 3.00 | 2.00 | 1.28 | 2.87 | 0.00 | - | 1 | 1,067 | 104.69% |
| MVIS250117P00003500 | 2024-05-10 12:08PM EDT | 3.50 | 2.47 | 2.01 | 3.00 | 0.00 | - | 1 | 153 | 273.44% |
| MVIS250117P00004000 | 2024-06-14 11:25AM EDT | 4.00 | 3.15 | 2.24 | 3.50 | 0.00 | - | 17 | 143 | 282.03% |
| MVIS250117P00004500 | 2023-11-10 12:23PM EDT | 4.50 | 2.90 | 2.25 | 2.82 | 0.00 | - | 2 | 8 | 0.00% |
| MVIS250117P00005000 | 2024-06-10 1:40PM EDT | 5.00 | 4.05 | 3.45 | 4.80 | 0.00 | - | 4 | 109 | 160.16% |
| MVIS250117P00005500 | 2024-02-29 1:01PM EDT | 5.50 | 4.50 | 3.25 | 4.30 | 0.00 | - | 4 | 23 | 0.00% |
| MVIS250117P00007000 | 2024-06-12 10:43AM EDT | 7.00 | 6.00 | 5.20 | 6.60 | 0.00 | - | 1 | 533 | 353.13% |
| MVIS250117P00010000 | 2024-02-23 3:38PM EDT | 10.00 | 8.00 | 7.75 | 8.60 | 0.00 | - | 1 | 18 | 0.00% |
| MVIS250117P00012000 | 2024-06-21 9:42AM EDT | 12.00 | 11.00 | 10.40 | 11.60 | +2.00 | +22.22% | 1 | 1 | 381.25% |
| MVIS250117P00015000 | 2023-12-28 2:01PM EDT | 15.00 | 12.45 | 12.10 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.