MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS250117C00000500 | 2024-05-17 1:04PM EDT | 0.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MVIS250117C00001000 | 2024-05-30 2:47PM EDT | 1.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 50 | 222 | 0.00% |
| MVIS250117C00001500 | 2024-05-31 3:48PM EDT | 1.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 61 | 1,807 | 12.50% |
| MVIS250117C00002000 | 2024-05-31 3:50PM EDT | 2.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 1,090 | 25.00% |
| MVIS250117C00002500 | 2024-05-31 3:06PM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,822 | 25.00% |
| MVIS250117C00003000 | 2024-05-31 11:17AM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,561 | 25.00% |
| MVIS250117C00003500 | 2024-05-21 12:15PM EDT | 3.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 50.00% |
| MVIS250117C00004000 | 2024-05-31 3:07PM EDT | 4.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 2,377 | 50.00% |
| MVIS250117C00004500 | 2024-05-29 11:11AM EDT | 4.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 168 | 1,178 | 50.00% |
| MVIS250117C00005000 | 2024-05-31 9:52AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 6,056 | 50.00% |
| MVIS250117C00005500 | 2024-05-14 9:39AM EDT | 5.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 50.00% |
| MVIS250117C00007000 | 2024-05-31 1:06PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 4,082 | 50.00% |
| MVIS250117C00010000 | 2024-05-31 1:03PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 1,578 | 50.00% |
| MVIS250117C00012000 | 2024-05-31 1:30PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 420 | 50.00% |
| MVIS250117C00015000 | 2024-05-31 1:30PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,359 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS250117P00000500 | 2024-05-29 1:33PM EDT | 0.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 656 | 25.00% |
| MVIS250117P00001000 | 2024-05-20 3:50PM EDT | 1.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 6.25% |
| MVIS250117P00001500 | 2024-05-23 3:17PM EDT | 1.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 285 | 0.00% |
| MVIS250117P00002000 | 2024-05-17 2:08PM EDT | 2.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 0.00% |
| MVIS250117P00002500 | 2024-05-14 10:42AM EDT | 2.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 1,113 | 0.00% |
| MVIS250117P00003000 | 2024-05-31 9:40AM EDT | 3.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 0.00% |
| MVIS250117P00003500 | 2024-05-10 12:08PM EDT | 3.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MVIS250117P00004000 | 2024-05-29 9:37AM EDT | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| MVIS250117P00004500 | 2023-11-10 12:23PM EDT | 4.50 | 2.90 | 2.25 | 2.82 | 0.00 | - | 2 | 8 | 0.00% |
| MVIS250117P00005000 | 2024-05-17 3:59PM EDT | 5.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 28 | 113 | 0.00% |
| MVIS250117P00005500 | 2024-02-29 1:01PM EDT | 5.50 | 4.50 | 3.25 | 4.30 | 0.00 | - | 4 | 23 | 0.00% |
| MVIS250117P00007000 | 2024-05-13 1:19PM EDT | 7.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 20 | 541 | 0.00% |
| MVIS250117P00010000 | 2024-02-23 3:38PM EDT | 10.00 | 8.00 | 7.75 | 8.60 | 0.00 | - | 1 | 18 | 0.00% |
| 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.