MicroVision, Inc. (MVIS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS250117C00000500 | 2024-04-10 12:50PM EDT | 0.50 | 1.31 | 0.20 | 1.92 | 0.00 | - | 3 | 43 | 134.38% |
| MVIS250117C00001000 | 2024-05-01 11:44AM EDT | 1.00 | 0.82 | 0.70 | 0.90 | +0.48 | +141.18% | 10 | 175 | 133.98% |
| MVIS250117C00001500 | 2024-05-01 1:50PM EDT | 1.50 | 0.64 | 0.25 | 0.71 | -0.06 | -8.57% | 1 | 1,811 | 100.39% |
| MVIS250117C00002000 | 2024-04-29 1:19PM EDT | 2.00 | 0.55 | 0.45 | 0.59 | 0.00 | - | 10 | 912 | 136.33% |
| MVIS250117C00002500 | 2024-04-29 10:06AM EDT | 2.50 | 0.38 | 0.40 | 0.49 | 0.00 | - | 10 | 1,392 | 138.67% |
| MVIS250117C00003000 | 2024-04-29 10:13AM EDT | 3.00 | 0.18 | 0.30 | 0.43 | 0.00 | - | 30 | 3,735 | 135.94% |
| MVIS250117C00003500 | 2024-04-30 2:42PM EDT | 3.50 | 0.31 | 0.25 | 0.38 | 0.00 | - | 4 | 769 | 136.33% |
| MVIS250117C00004000 | 2024-05-01 3:52PM EDT | 4.00 | 0.29 | 0.27 | 0.35 | -0.03 | -9.38% | 32 | 2,200 | 144.14% |
| MVIS250117C00004500 | 2024-05-01 9:59AM EDT | 4.50 | 0.26 | 0.01 | 0.29 | +0.03 | +13.04% | 100 | 911 | 116.02% |
| MVIS250117C00005000 | 2024-05-01 2:34PM EDT | 5.00 | 0.28 | 0.25 | 0.35 | +0.02 | +7.69% | 5 | 6,869 | 155.47% |
| MVIS250117C00005500 | 2024-04-30 2:59PM EDT | 5.50 | 0.17 | 0.05 | 0.33 | 0.00 | - | 1 | 845 | 137.11% |
| MVIS250117C00007000 | 2024-04-30 2:59PM EDT | 7.00 | 0.16 | 0.18 | 0.20 | 0.00 | - | 1 | 4,113 | 150.00% |
| MVIS250117C00010000 | 2024-04-29 9:37AM EDT | 10.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 1 | 1,220 | 155.08% |
| MVIS250117C00012000 | 2024-05-01 2:23PM EDT | 12.00 | 0.20 | 0.06 | 0.20 | +0.14 | +233.33% | 1 | 359 | 160.94% |
| MVIS250117C00015000 | 2024-05-01 2:57PM EDT | 15.00 | 0.13 | 0.05 | 0.14 | +0.05 | +62.50% | 10 | 1,020 | 160.16% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS250117P00000500 | 2024-04-30 2:59PM EDT | 0.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 107 | 143.75% |
| MVIS250117P00001000 | 2024-04-30 2:59PM EDT | 1.00 | 0.33 | 0.00 | 0.36 | 0.00 | - | 1 | 100 | 92.19% |
| MVIS250117P00001500 | 2024-05-01 2:00PM EDT | 1.50 | 0.61 | 0.60 | 0.63 | -0.01 | -1.61% | 11 | 254 | 126.17% |
| MVIS250117P00002000 | 2024-04-30 2:10PM EDT | 2.00 | 0.95 | 0.90 | 1.09 | 0.00 | - | 2 | 450 | 126.95% |
| MVIS250117P00002500 | 2024-04-19 1:00PM EDT | 2.50 | 1.48 | 1.30 | 1.51 | 0.00 | - | 100 | 1,073 | 126.56% |
| MVIS250117P00003000 | 2024-05-01 3:00PM EDT | 3.00 | 1.80 | 1.64 | 2.14 | +0.06 | +3.45% | 5 | 1,079 | 137.11% |
| MVIS250117P00003500 | 2024-04-30 12:18PM EDT | 3.50 | 2.26 | 1.44 | 2.61 | 0.00 | - | 1 | 150 | 192.19% |
| MVIS250117P00004000 | 2024-03-26 9:59AM EDT | 4.00 | 2.65 | 2.71 | 2.83 | 0.00 | - | 1 | 143 | 131.64% |
| MVIS250117P00004500 | 2023-11-10 12:23PM EDT | 4.50 | 2.90 | 2.25 | 2.82 | 0.00 | - | 2 | 8 | 0.00% |
| MVIS250117P00005000 | 2024-04-18 11:56AM EDT | 5.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 10 | 85 | 129.30% |
| MVIS250117P00005500 | 2024-02-29 1:01PM EDT | 5.50 | 4.50 | 3.25 | 4.30 | 0.00 | - | 4 | 23 | 157.03% |
| MVIS250117P00007000 | 2024-04-24 9:51AM EDT | 7.00 | 5.65 | 5.55 | 5.70 | 0.00 | - | 2 | 637 | 127.73% |
| MVIS250117P00010000 | 2024-02-23 3:38PM EDT | 10.00 | 8.00 | 7.75 | 8.60 | 0.00 | - | 1 | 18 | 136.72% |
| MVIS250117P00012000 | 2023-12-18 3:08PM EDT | 12.00 | 9.00 | 9.15 | 10.40 | 0.00 | - | 10 | 10 | 0.00% |
| 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.