MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:1.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240503C00001500 | 2024-05-03 3:31PM EDT | 2024-05-03 | 0.09 | 0.01 | 0.19 | 0.00 | - | 202 | 414 | 100.00% |
| MVIS240510C00001500 | 2024-05-03 11:51AM EDT | 2024-05-10 | 0.18 | 0.05 | 0.21 | -0.02 | -10.00% | 73 | 136 | 79.69% |
| MVIS240517C00001500 | 2024-05-03 2:43PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 38 | 1,153 | 143.75% |
| MVIS240524C00001500 | 2024-05-03 2:05PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.47 | +0.01 | +4.17% | 6 | 11 | 172.66% |
| MVIS240531C00001500 | 2024-04-29 10:27AM EDT | 2024-05-31 | 0.28 | 0.03 | 2.37 | 0.00 | - | 2 | 20 | 806.25% |
| MVIS240621C00001500 | 2024-05-03 10:44AM EDT | 2024-06-21 | 0.36 | 0.34 | 0.37 | 0.00 | - | 11 | 328 | 135.16% |
| MVIS240816C00001500 | 2024-05-03 10:12AM EDT | 2024-08-16 | 0.51 | 0.28 | 0.53 | +0.06 | +13.33% | 10 | 316 | 108.59% |
| MVIS241115C00001500 | 2024-04-30 11:39AM EDT | 2024-11-15 | 0.55 | 0.37 | 0.95 | 0.00 | - | 4 | 20 | 140.63% |
| MVIS250117C00001500 | 2024-05-02 10:27AM EDT | 2025-01-17 | 0.64 | 0.18 | 0.78 | 0.00 | - | 25 | 1,837 | 84.38% |
| MVIS260116C00001500 | 2024-05-03 1:09PM EDT | 2026-01-16 | 0.95 | 0.90 | 1.02 | +0.05 | +5.56% | 1 | 37 | 125.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240503P00001500 | 2024-05-03 10:50AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 57 | 253 | 100.00% |
| MVIS240510P00001500 | 2024-05-03 2:38PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 16 | 117 | 143.75% |
| MVIS240517P00001500 | 2024-05-03 9:58AM EDT | 2024-05-17 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 2 | 4,189 | 139.06% |
| MVIS240524P00001500 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.39 | 0.00 | - | 1 | 2 | 206.25% |
| MVIS240531P00001500 | 2024-04-26 3:37PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.23 | 0.00 | - | 40 | 42 | 135.94% |
| MVIS240607P00001500 | 2024-04-26 10:13AM EDT | 2024-06-07 | 0.27 | 0.15 | 0.74 | 0.00 | - | 1 | 1 | 260.94% |
| MVIS240621P00001500 | 2024-05-02 12:23PM EDT | 2024-06-21 | 0.29 | 0.24 | 0.27 | 0.00 | - | 21 | 24 | 132.81% |
| MVIS240816P00001500 | 2024-05-03 12:54PM EDT | 2024-08-16 | 0.39 | 0.38 | 0.42 | -0.05 | -11.36% | 136 | 157 | 137.11% |
| MVIS241115P00001500 | 2024-04-23 9:42AM EDT | 2024-11-15 | 0.51 | 0.36 | 0.58 | 0.00 | - | 10 | 68 | 117.19% |
| MVIS250117P00001500 | 2024-05-03 10:18AM EDT | 2025-01-17 | 0.64 | 0.55 | 0.67 | +0.03 | +4.92% | 11 | 263 | 132.81% |
| MVIS260116P00001500 | 2024-05-01 1:37PM EDT | 2026-01-16 | 0.76 | 0.61 | 0.88 | 0.00 | - | 2 | 96 | 106.06% |
© 2024 Yahoo. All rights reserved.