UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.80 -11.70 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,708.38 -208.95 (-0.38%)
MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240524C00001500 | 2024-05-21 12:38PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 621 | 2,143 | 225.00% |
| MVIS240531C00001500 | 2024-05-21 3:08PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 153 | 676 | 156.25% |
| MVIS240607C00001500 | 2024-05-21 3:04PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 130 | 179 | 156.25% |
| MVIS240614C00001500 | 2024-05-21 2:03PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.13 | -0.02 | -16.67% | 125 | 59 | 148.44% |
| MVIS240621C00001500 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 94 | 692 | 156.25% |
| MVIS240628C00001500 | 2024-05-20 2:43PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.19 | 0.00 | - | 12 | 145 | 142.19% |
| MVIS240719C00001500 | 2024-05-21 10:36AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.24 | -0.05 | -21.74% | 2 | 130 | 128.91% |
| MVIS240816C00001500 | 2024-05-21 2:28PM EDT | 2024-08-16 | 0.21 | 0.15 | 0.27 | -0.06 | -22.22% | 104 | 447 | 148.44% |
| MVIS241115C00001500 | 2024-05-21 2:29PM EDT | 2024-11-15 | 0.33 | 0.30 | 0.33 | -0.01 | -2.94% | 31 | 252 | 137.50% |
| MVIS250117C00001500 | 2024-05-21 2:40PM EDT | 2025-01-17 | 0.41 | 0.40 | 0.41 | +0.01 | +2.50% | 46 | 1,853 | 143.75% |
| MVIS260116C00001500 | 2024-05-21 11:34AM EDT | 2026-01-16 | 0.59 | 0.57 | 1.00 | -0.01 | -1.67% | 8 | 158 | 175.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS240524P00001500 | 2024-05-20 10:35AM EDT | 2024-05-24 | 0.32 | 0.32 | 0.40 | 0.00 | - | 5 | 30 | 243.75% |
| MVIS240531P00001500 | 2024-05-20 3:56PM EDT | 2024-05-31 | 0.37 | 0.07 | 0.45 | 0.00 | - | 7 | 57 | 231.25% |
| MVIS240607P00001500 | 2024-05-07 9:35AM EDT | 2024-06-07 | 0.17 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 418.75% |
| MVIS240621P00001500 | 2024-05-17 2:57PM EDT | 2024-06-21 | 0.45 | 0.33 | 0.89 | 0.00 | - | 12 | 93 | 260.94% |
| MVIS240628P00001500 | 2024-05-14 3:11PM EDT | 2024-06-28 | 0.35 | 0.32 | 1.05 | 0.00 | - | - | 201 | 287.50% |
| MVIS240719P00001500 | 2024-05-17 3:21PM EDT | 2024-07-19 | 0.54 | 0.17 | 0.60 | 0.00 | - | 2 | 0 | 185.16% |
| MVIS240816P00001500 | 2024-05-20 12:07PM EDT | 2024-08-16 | 0.61 | 0.39 | 0.62 | 0.00 | - | 1 | 342 | 108.59% |
| MVIS241115P00001500 | 2024-05-17 9:35AM EDT | 2024-11-15 | 0.70 | 0.49 | 0.79 | 0.00 | - | 1 | 69 | 119.92% |
| MVIS250117P00001500 | 2024-05-15 3:43PM EDT | 2025-01-17 | 0.67 | 0.58 | 1.08 | 0.00 | - | 3 | 280 | 157.03% |
| MVIS260116P00001500 | 2024-05-21 3:11PM EDT | 2026-01-16 | 1.08 | 0.65 | 1.47 | +0.28 | +35.00% | 4 | 109 | 147.66% |
© 2024 Yahoo. All rights reserved.