Matterport, Inc. (MTTR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR240517C00000500 | 2024-04-26 10:35AM EDT | 0.50 | 4.25 | 3.20 | 4.90 | 0.00 | - | 1 | 11 | 550.00% |
| MTTR240517C00001000 | 2024-04-22 1:43PM EDT | 1.00 | 3.80 | 2.65 | 3.60 | 0.00 | - | 251 | 204 | 518.75% |
| MTTR240517C00001500 | 2024-04-26 11:27AM EDT | 1.50 | 3.20 | 2.15 | 3.30 | 0.00 | - | 9 | 75 | 603.13% |
| MTTR240517C00002000 | 2024-05-03 12:06PM EDT | 2.00 | 2.55 | 1.65 | 2.60 | 0.00 | - | 18 | 1,272 | 295.31% |
| MTTR240517C00002500 | 2024-05-01 11:42AM EDT | 2.50 | 2.15 | 1.95 | 2.10 | 0.00 | - | 11 | 674 | 225.00% |
| MTTR240517C00003000 | 2024-05-03 1:44PM EDT | 3.00 | 1.53 | 1.25 | 1.60 | -0.12 | -7.27% | 1 | 253 | 168.75% |
| MTTR240517C00003500 | 2024-05-02 12:27PM EDT | 3.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 2 | 186 | 117.97% |
| MTTR240517C00004000 | 2024-05-01 3:56PM EDT | 4.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 1 | 13 | 59.38% |
| MTTR240517C00004500 | 2024-05-03 3:35PM EDT | 4.50 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 17 | 228 | 50.78% |
| MTTR240517C00005000 | 2024-05-03 3:58PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 340 | 813 | 53.91% |
| MTTR240517C00005500 | 2024-04-29 9:30AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 70.31% |
| MTTR240517C00006000 | 2024-04-23 12:15PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1,002 | 92.19% |
| MTTR240517C00007000 | 2024-04-23 9:30AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 128.13% |
| MTTR240517C00009000 | 2024-04-23 3:42PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 357.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR240517P00001000 | 2024-04-22 12:22PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 431.25% |
| MTTR240517P00001500 | 2024-04-22 3:29PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 108 | 321.88% |
| MTTR240517P00002000 | 2024-04-30 11:07AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 731 | 243.75% |
| MTTR240517P00002500 | 2024-04-24 10:31AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 184.38% |
| MTTR240517P00003000 | 2024-04-23 11:55AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 272 | 135.94% |
| MTTR240517P00003500 | 2024-04-29 10:22AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,840 | 93.75% |
| MTTR240517P00004000 | 2024-05-02 3:50PM EDT | 4.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 708 | 53.91% |
| MTTR240517P00004500 | 2024-05-03 3:36PM EDT | 4.50 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 23 | 5,397 | 62.11% |
| MTTR240517P00005000 | 2024-05-01 1:45PM EDT | 5.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 22 | 20 | 69.14% |
| MTTR240517P00005500 | 2024-04-30 3:54PM EDT | 5.50 | 0.90 | 0.10 | 1.85 | 0.00 | - | 1 | 2 | 62.50% |
© 2024 Yahoo. All rights reserved.