MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240517C00000500 | 2024-04-26 9:44AM EDT | 0.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| MVIS240517C00001000 | 2024-05-01 2:52PM EDT | 1.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| MVIS240517C00001500 | 2024-05-01 2:31PM EDT | 1.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 1,132 | 3.13% |
| MVIS240517C00002000 | 2024-05-01 3:37PM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 131 | 2,262 | 50.00% |
| MVIS240517C00002500 | 2024-05-01 11:47AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,604 | 50.00% |
| MVIS240517C00003000 | 2024-05-01 2:46PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,488 | 50.00% |
| MVIS240517C00003500 | 2024-04-26 3:56PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,306 | 50.00% |
| MVIS240517C00004000 | 2024-04-29 9:47AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,614 | 50.00% |
| MVIS240517C00004500 | 2024-04-12 3:06PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 502 | 50.00% |
| MVIS240517C00005000 | 2024-05-01 9:52AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,844 | 50.00% |
| MVIS240517C00005500 | 2024-05-01 10:09AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,952 | 50.00% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 4 | 74 | 50.00% |
| MVIS240517P00001000 | 2024-05-01 12:48PM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 188 | 50.00% |
| MVIS240517P00001500 | 2024-04-30 3:55PM EDT | 1.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 507 | 3,199 | 0.00% |
| MVIS240517P00002000 | 2024-04-29 1:20PM EDT | 2.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 0.00% |
| MVIS240517P00002500 | 2024-04-23 3:13PM EDT | 2.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 0.00% |
| MVIS240517P00003000 | 2024-03-25 9:59AM EDT | 3.00 | 1.30 | 1.51 | 1.97 | 0.00 | - | 10 | 156 | 429.69% |
| MVIS240517P00003500 | 2024-03-28 3:16PM EDT | 3.50 | 2.03 | 1.93 | 2.72 | 0.00 | - | 3 | 0 | 542.19% |
| MVIS240517P00004000 | 2024-01-05 12:53PM EDT | 4.00 | 1.72 | 1.43 | 2.13 | 0.00 | - | 29 | 37 | 0.00% |
| MVIS240517P00004500 | 2023-11-10 12:23PM EDT | 4.50 | 2.77 | 1.89 | 2.71 | 0.00 | - | 2 | 0 | 0.00% |
| MVIS240517P00005000 | 2024-03-18 1:54PM EDT | 5.00 | 3.20 | 3.10 | 4.25 | 0.00 | - | 41 | 38 | 496.88% |
| MVIS240517P00005500 | 2024-02-27 4:59PM EDT | 5.50 | 3.37 | 3.35 | 4.30 | 0.00 | - | - | 1 | 632.81% |
© 2024 Yahoo. All rights reserved.