MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240503C00002000 | 2024-05-03 9:30AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 691 | 250.00% |
| MVIS240510C00002000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 289 | 626 | 165.63% |
| MVIS240517C00002000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.08 | -0.01 | -12.50% | 192 | 2,331 | 125.00% |
| MVIS240524C00002000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.12 | +0.03 | +60.00% | 1 | 115 | 137.50% |
| MVIS240531C00002000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.27 | +0.02 | +20.00% | 28 | 16 | 158.59% |
| MVIS240607C00002000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 0.21 | 0.10 | 0.31 | +0.06 | +40.00% | 4 | 10 | 164.84% |
| MVIS240621C00002000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.21 | -0.03 | -14.29% | 41 | 173 | 96.09% |
| MVIS240816C00002000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 0.34 | 0.28 | 0.38 | +0.05 | +17.24% | 2 | 948 | 132.42% |
| MVIS241115C00002000 | 2024-05-02 12:57PM EDT | 2024-11-15 | 0.50 | 0.41 | 0.57 | 0.00 | - | 11 | 83 | 131.64% |
| MVIS250117C00002000 | 2024-05-02 11:34AM EDT | 2025-01-17 | 0.65 | 0.49 | 0.65 | +0.10 | +18.18% | 1 | 931 | 130.08% |
| MVIS260116C00002000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 0.83 | 0.82 | 0.90 | -0.07 | -7.78% | 5 | 496 | 123.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240503P00002000 | 2024-04-19 2:45PM EDT | 2024-05-03 | 1.09 | 0.01 | 1.21 | 0.00 | - | 6 | 0 | 1,037.50% |
| MVIS240510P00002000 | 2024-04-30 1:22PM EDT | 2024-05-10 | 0.77 | 0.20 | 0.92 | 0.00 | - | 5 | 5 | 312.50% |
| MVIS240517P00002000 | 2024-05-02 10:37AM EDT | 2024-05-17 | 0.51 | 0.42 | 0.72 | 0.00 | - | 39 | 257 | 235.94% |
| MVIS240524P00002000 | 2024-04-24 10:29AM EDT | 2024-05-24 | 0.69 | 0.05 | 1.22 | 0.00 | - | 2 | 3 | 236.72% |
| MVIS240531P00002000 | 2024-04-19 3:26PM EDT | 2024-05-31 | 0.83 | 0.02 | 1.39 | 0.00 | - | 2 | 2 | 245.31% |
| MVIS240816P00002000 | 2024-04-25 12:31PM EDT | 2024-08-16 | 0.84 | 0.52 | 0.76 | 0.00 | - | 10 | 208 | 109.38% |
| MVIS241115P00002000 | 2024-03-21 3:01PM EDT | 2024-11-15 | 0.81 | 0.72 | 1.50 | 0.00 | - | - | 2 | 184.38% |
| MVIS250117P00002000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 0.96 | 0.90 | 1.05 | 0.00 | - | 1 | 450 | 132.81% |
| MVIS260116P00002000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 1.10 | 0.64 | 1.51 | 0.00 | - | 1 | 53 | 98.83% |
© 2024 Yahoo. All rights reserved.