MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240816C00000500 | 2024-04-23 3:52PM EDT | 0.50 | 0.94 | 0.20 | 1.75 | 0.00 | - | - | 1 | 0.00% |
| MVIS240816C00001000 | 2024-04-29 1:02PM EDT | 1.00 | 0.70 | 0.51 | 1.21 | 0.00 | - | 10 | 88 | 238.28% |
| MVIS240816C00001500 | 2024-04-29 1:03PM EDT | 1.50 | 0.45 | 0.25 | 0.67 | 0.00 | - | 31 | 316 | 150.00% |
| MVIS240816C00002000 | 2024-05-01 2:52PM EDT | 2.00 | 0.32 | 0.27 | 0.31 | +0.02 | +6.67% | 4 | 924 | 139.45% |
| MVIS240816C00002500 | 2024-04-30 9:30AM EDT | 2.50 | 0.20 | 0.04 | 0.23 | 0.00 | - | 1 | 437 | 117.19% |
| MVIS240816C00003000 | 2024-05-01 3:19PM EDT | 3.00 | 0.12 | 0.02 | 0.34 | -0.04 | -25.00% | 13 | 575 | 152.34% |
| MVIS240816C00003500 | 2024-05-01 3:33PM EDT | 3.50 | 0.13 | 0.09 | 0.18 | 0.00 | - | 10 | 351 | 151.56% |
| MVIS240816C00004000 | 2024-04-29 9:30AM EDT | 4.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 38 | 814 | 158.59% |
| MVIS240816C00004500 | 2024-04-30 1:19PM EDT | 4.50 | 0.07 | 0.05 | 0.12 | 0.00 | - | 115 | 302 | 153.91% |
| MVIS240816C00005000 | 2024-05-01 3:00PM EDT | 5.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 1,326 | 157.81% |
| MVIS240816C00005500 | 2024-04-12 9:55AM EDT | 5.50 | 0.12 | 0.02 | 0.18 | 0.00 | - | 1 | 460 | 177.34% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240816P00000500 | 2024-05-01 3:36PM EDT | 0.50 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 48 | 54 | 159.38% |
| MVIS240816P00001000 | 2024-04-29 1:20PM EDT | 1.00 | 0.18 | 0.15 | 0.21 | 0.00 | - | 3 | 197 | 143.75% |
| MVIS240816P00001500 | 2024-04-29 9:45AM EDT | 1.50 | 0.44 | 0.22 | 0.47 | 0.00 | - | 4 | 157 | 105.47% |
| MVIS240816P00002000 | 2024-04-25 12:31PM EDT | 2.00 | 0.84 | 0.44 | 1.02 | 0.00 | - | 10 | 208 | 114.06% |
| MVIS240816P00002500 | 2024-04-18 11:26AM EDT | 2.50 | 1.16 | 0.82 | 1.47 | 0.00 | - | 1 | 184 | 113.28% |
| MVIS240816P00003000 | 2024-04-09 3:25PM EDT | 3.00 | 1.60 | 1.33 | 1.85 | 0.00 | - | 30 | 51 | 110.16% |
| MVIS240816P00003500 | 2024-04-18 11:08AM EDT | 3.50 | 2.08 | 1.63 | 2.19 | 0.00 | - | 2 | 24 | 164.84% |
| MVIS240816P00004000 | 2024-04-03 3:43PM EDT | 4.00 | 2.52 | 2.47 | 2.90 | 0.00 | - | 4 | 2 | 175.78% |
| MVIS240816P00004500 | 2024-03-06 10:34AM EDT | 4.50 | 2.45 | 2.93 | 3.05 | 0.00 | - | 1 | 2 | 121.88% |
| MVIS240816P00005000 | 2024-04-15 12:28PM EDT | 5.00 | 3.51 | 3.00 | 3.85 | 0.00 | - | 5 | 10 | 252.34% |
© 2024 Yahoo. All rights reserved.