Matterport, Inc. (MTTR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR250117C00000500 | 2024-06-27 3:57PM EDT | 0.50 | 3.60 | 3.90 | 4.10 | 0.00 | - | 3 | 126 | 171.88% |
| MTTR250117C00001000 | 2024-06-27 1:07PM EDT | 1.00 | 3.08 | 3.40 | 3.60 | 0.00 | - | 1 | 143 | 117.19% |
| MTTR250117C00001500 | 2024-06-27 2:26PM EDT | 1.50 | 2.60 | 2.20 | 3.60 | 0.00 | - | 1 | 208 | 241.80% |
| MTTR250117C00002000 | 2024-06-27 11:16AM EDT | 2.00 | 2.05 | 2.45 | 2.60 | 0.00 | - | 1 | 667 | 75.00% |
| MTTR250117C00002500 | 2024-06-28 1:21PM EDT | 2.50 | 2.10 | 1.95 | 2.20 | +0.55 | +35.48% | 19 | 1,792 | 68.36% |
| MTTR250117C00003000 | 2024-06-28 11:00AM EDT | 3.00 | 1.55 | 1.45 | 1.70 | +0.30 | +24.00% | 6 | 2,136 | 51.17% |
| MTTR250117C00003500 | 2024-06-28 1:16PM EDT | 3.50 | 1.10 | 1.00 | 1.15 | +0.22 | +25.00% | 4 | 1,340 | 45.12% |
| MTTR250117C00004000 | 2024-06-27 3:33PM EDT | 4.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 140 | 2,233 | 46.68% |
| MTTR250117C00004500 | 2024-06-28 3:48PM EDT | 4.50 | 0.55 | 0.40 | 0.60 | +0.15 | +37.50% | 33 | 1,863 | 46.29% |
| MTTR250117C00005000 | 2024-06-28 1:48PM EDT | 5.00 | 0.33 | 0.25 | 0.40 | +0.18 | +120.00% | 8 | 11,228 | 44.92% |
| MTTR250117C00005500 | 2024-06-28 3:48PM EDT | 5.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 114 | 12,639 | 38.97% |
| MTTR250117C00006000 | 2024-06-28 3:31PM EDT | 6.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 33 | 37 | 36.52% |
| MTTR250117C00007000 | 2024-06-26 10:35AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,446 | 40.23% |
| MTTR250117C00009000 | 2024-05-03 3:32PM EDT | 9.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 106.64% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR250117P00000500 | 2023-09-12 3:56PM EDT | 0.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 193.75% |
| MTTR250117P00001000 | 2024-04-25 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 112.50% |
| MTTR250117P00001500 | 2024-06-11 11:12AM EDT | 1.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 96.88% |
| MTTR250117P00002000 | 2024-06-18 3:46PM EDT | 2.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 3 | 1,379 | 81.25% |
| MTTR250117P00002500 | 2024-06-14 9:30AM EDT | 2.50 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 2,435 | 80.86% |
| MTTR250117P00003000 | 2024-06-21 11:33AM EDT | 3.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 272 | 50.39% |
| MTTR250117P00003500 | 2024-06-26 2:40PM EDT | 3.50 | 0.23 | 0.10 | 0.35 | -0.07 | -23.33% | 3 | 232 | 50.00% |
| MTTR250117P00004000 | 2024-06-28 11:04AM EDT | 4.00 | 0.35 | 0.15 | 0.55 | -0.10 | -22.22% | 6 | 212 | 61.13% |
| MTTR250117P00004500 | 2024-06-28 1:09PM EDT | 4.50 | 0.50 | 0.45 | 0.80 | -0.20 | -28.57% | 16 | 636 | 59.38% |
| MTTR250117P00005000 | 2024-06-28 2:41PM EDT | 5.00 | 0.80 | 0.75 | 1.05 | -0.20 | -20.00% | 3 | 73 | 54.10% |
| MTTR250117P00005500 | 2024-06-24 11:53AM EDT | 5.50 | 1.50 | 0.75 | 1.35 | 0.00 | - | 1 | 87 | 49.02% |
| MTTR250117P00007000 | 2024-04-23 9:46AM EDT | 7.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.