Canada markets closed

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.77-0.15 (-1.08%)
At close: 4:00PM EDT
13.75 -0.02 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MVIS210806C000045002021-07-19 12:04AM EDT4.509.809.009.500.00--0584.38%
MVIS210806C000055002021-07-19 12:04AM EDT5.508.468.208.400.00--0325.00%
MVIS210806C000080002021-07-19 12:04AM EDT8.006.705.706.000.00--1243.75%
MVIS210806C000090002021-07-28 10:42AM EDT9.004.804.605.600.00-10290.63%
MVIS210806C000100002021-07-28 12:26PM EDT10.004.303.603.900.00-14177.34%
MVIS210806C000105002021-07-30 11:46AM EDT10.503.503.203.40-0.50-12.50%32112.50%
MVIS210806C000110002021-07-30 3:02PM EDT11.002.852.753.00-0.35-10.94%916127.34%
MVIS210806C000115002021-07-30 1:11PM EDT11.502.402.202.60-0.64-21.05%411115.23%
MVIS210806C000120002021-07-30 3:50PM EDT12.002.001.952.10-0.30-13.04%631122.27%
MVIS210806C000125002021-07-30 9:56AM EDT12.502.101.601.75-0.10-4.55%456124.41%
MVIS210806C000130002021-07-30 3:58PM EDT13.001.311.251.40-0.29-18.13%79293120.12%
MVIS210806C000135002021-07-30 3:54PM EDT13.501.051.001.10-0.20-16.00%91115120.70%
MVIS210806C000140002021-07-30 3:57PM EDT14.000.850.800.85-0.15-15.00%860566122.07%
MVIS210806C000145002021-07-30 3:57PM EDT14.500.620.600.70-0.19-23.46%276630124.61%
MVIS210806C000150002021-07-30 3:58PM EDT15.000.460.450.50-0.23-33.33%6891,161122.07%
MVIS210806C000155002021-07-30 3:55PM EDT15.500.350.350.40-0.15-30.00%164512125.78%
MVIS210806C000160002021-07-30 3:54PM EDT16.000.260.250.30-0.14-35.00%2561,413125.39%
MVIS210806C000165002021-07-30 3:40PM EDT16.500.210.200.25-0.14-40.00%77479130.47%
MVIS210806C000170002021-07-30 2:38PM EDT17.000.220.150.20-0.04-15.38%117724132.81%
MVIS210806C000175002021-07-30 3:56PM EDT17.500.110.100.20-0.09-45.00%53268138.28%
MVIS210806C000180002021-07-30 3:46PM EDT18.000.100.100.15-0.08-44.44%59405142.58%
MVIS210806C000185002021-07-30 3:56PM EDT18.500.100.050.10-0.05-33.33%98223135.94%
MVIS210806C000190002021-07-30 2:06PM EDT19.000.090.050.10-0.06-40.00%58273145.31%
MVIS210806C000195002021-07-30 11:51AM EDT19.500.100.050.10-0.01-9.09%1643153.91%
MVIS210806C000200002021-07-30 3:49PM EDT20.000.080.050.10-0.02-20.00%21522162.50%
MVIS210806C000205002021-07-30 12:07PM EDT20.500.050.050.10-0.09-64.29%3233170.31%
MVIS210806C000210002021-07-30 2:13PM EDT21.000.100.050.100.00-44147178.13%
MVIS210806C000215002021-07-30 2:53PM EDT21.500.050.000.30-0.05-50.00%67656214.84%
MVIS210806C000220002021-07-30 10:09AM EDT22.000.130.000.05+0.01+8.33%10207160.94%
MVIS210806C000225002021-07-29 10:04AM EDT22.500.060.000.300.00-545230.47%
MVIS210806C000230002021-07-30 11:37AM EDT23.000.050.000.10-0.05-50.00%438193.75%
MVIS210806C000235002021-07-27 2:28PM EDT23.500.100.000.750.00-2031307.03%
MVIS210806C000240002021-07-27 1:26PM EDT24.000.070.000.300.00-5124252.34%
MVIS210806C000245002021-07-22 10:04AM EDT24.500.120.000.700.00-313316.41%
MVIS210806C000250002021-07-30 1:02PM EDT25.000.050.000.20-0.01-16.67%2210245.31%
MVIS210806C000260002021-07-29 1:24PM EDT26.000.050.000.100.00-310229.69%
MVIS210806C000270002021-07-21 1:30PM EDT27.000.100.000.100.00-1109239.84%
MVIS210806C000290002021-07-19 12:04AM EDT29.000.15-0.150.00--54313.28%
MVIS210806C000300002021-07-29 12:29PM EDT30.000.050.000.050.00-644243.75%
MVIS210806C000310002021-07-09 12:46PM EDT31.000.260.000.700.00-111399.22%
MVIS210806C000320002021-07-14 11:07AM EDT32.000.080.050.800.00-12428.91%
MVIS210806C000330002021-07-09 10:08AM EDT33.000.050.000.100.00-511295.31%
MVIS210806C000340002021-07-07 2:20PM EDT34.000.200.000.100.00--21303.13%
MVIS210806C000350002021-07-21 11:41AM EDT35.000.050.000.200.00-2122345.31%
MVIS210806C000360002021-07-14 11:08AM EDT36.000.050.000.050.00-569290.63%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MVIS210806P000070002021-07-19 12:04AM EDT7.000.11-0.650.00--7525.00%
MVIS210806P000080002021-07-30 3:26PM EDT8.000.050.000.30-0.11-68.75%56281.25%
MVIS210806P000090002021-07-30 3:32PM EDT9.000.050.000.100.00-6583179.69%
MVIS210806P000100002021-07-29 11:12AM EDT10.000.080.000.20-0.02-20.00%1047165.63%
MVIS210806P000105002021-07-30 9:48AM EDT10.500.050.000.10-0.02-28.57%1047123.44%
MVIS210806P000110002021-07-30 3:30PM EDT11.000.150.100.15+0.05+50.00%3483133.98%
MVIS210806P000115002021-07-30 3:54PM EDT11.500.160.150.20+0.01+6.67%329161126.95%
MVIS210806P000120002021-07-30 3:53PM EDT12.000.270.250.300.00-88657126.17%
MVIS210806P000125002021-07-30 3:42PM EDT12.500.390.350.45-0.04-9.30%96543123.63%
MVIS210806P000130002021-07-30 3:43PM EDT13.000.600.550.600.00-252559123.05%
MVIS210806P000135002021-07-30 3:46PM EDT13.500.820.750.85+0.12+17.14%207141123.44%
MVIS210806P000140002021-07-30 3:57PM EDT14.001.051.051.15+0.05+5.00%413340128.13%
MVIS210806P000145002021-07-30 3:45PM EDT14.501.411.301.45+0.11+8.46%962123.83%
MVIS210806P000150002021-07-30 3:43PM EDT15.001.771.651.80+0.27+18.00%105195125.00%
MVIS210806P000155002021-07-30 3:17PM EDT15.502.192.052.20+0.34+18.38%4155128.91%
MVIS210806P000160002021-07-30 3:25PM EDT16.002.572.452.60+0.27+11.74%771128.91%
MVIS210806P000165002021-07-30 12:38PM EDT16.502.932.903.10+0.32+12.26%547139.06%
MVIS210806P000170002021-07-30 3:36PM EDT17.003.463.303.50+0.39+12.70%33101131.64%
MVIS210806P000175002021-07-23 11:51AM EDT17.503.513.804.000.00-2227143.36%
MVIS210806P000180002021-07-29 10:27AM EDT18.004.034.304.50+0.18+4.68%420154.69%
MVIS210806P000185002021-07-30 1:46PM EDT18.504.754.705.100.00-155165.63%
MVIS210806P000190002021-07-29 2:35PM EDT19.005.105.205.400.00-211142.97%
MVIS210806P000195002021-07-19 12:04AM EDT19.506.145.705.900.00--10151.56%
MVIS210806P000200002021-07-29 9:38AM EDT20.005.896.206.400.00-27160.16%
MVIS210806P000225002021-06-25 2:32PM EDT22.506.908.109.600.00-11220.31%
MVIS210806P000240002021-07-28 2:48PM EDT24.0010.1610.1010.600.00-3029241.41%
MVIS210806P000245002021-06-28 12:38PM EDT24.507.909.2011.400.00-11382.81%
MVIS210806P000290002021-07-19 11:34AM EDT29.0015.3015.0015.700.00--7300.78%
MVIS210806P000310002021-07-19 2:23PM EDT31.0017.4017.2017.500.00--7320.31%