Singapore markets open in 4 hours 16 minutes

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.49-0.77 (-3.31%)
At close: 4:00PM EDT
22.49 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTLS211119C000100002021-09-07 10:35AM EDT10.0014.3010.0010.500.00--30.00%
MTLS211119C000125002021-08-25 5:34PM EDT12.5012.109.109.900.00-770.00%
MTLS211119C000175002021-08-24 10:01AM EDT17.505.704.805.100.00-1565.82%
MTLS211119C000200002021-10-20 1:45PM EDT20.003.192.104.000.00-16867.09%
MTLS211119C000225002021-10-26 3:19PM EDT22.501.601.351.65-0.40-20.00%71684764.16%
MTLS211119C000250002021-10-26 11:06AM EDT25.000.850.500.75-0.02-2.30%132163.48%
MTLS211119C000300002021-10-21 11:23AM EDT30.000.200.050.300.00-222576.56%
MTLS211119C000350002021-10-14 3:13PM EDT35.000.100.000.750.00-327125.39%
MTLS211119C000400002021-10-19 2:54PM EDT40.000.090.000.40-0.06-40.00%1079131.64%
MTLS211119C000450002021-08-25 9:50AM EDT45.000.150.000.500.00-1042158.01%
MTLS211119C000500002021-08-25 5:34PM EDT50.006.501.050.900.00-13239.45%
MTLS211119C000550002021-08-25 5:34PM EDT55.001.370.201.150.00--1234.57%
MTLS211119C000600002021-08-25 5:34PM EDT60.000.550.001.150.00--10240.92%
MTLS211119C000650002021-08-25 5:34PM EDT65.000.450.000.900.00-1021241.80%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTLS211119P000100002021-10-04 10:08AM EDT10.000.220.000.050.00-28261139.06%
MTLS211119P000125002021-10-26 1:55PM EDT12.500.200.100.20+0.10+100.00%1429142.19%
MTLS211119P000150002021-10-25 2:30PM EDT15.000.150.100.350.00-3109114.84%
MTLS211119P000175002021-10-26 3:11PM EDT17.500.360.200.40+0.01+2.86%244586.33%
MTLS211119P000200002021-10-26 12:08PM EDT20.000.800.550.80+0.10+14.29%11073873.44%
MTLS211119P000225002021-10-26 1:23PM EDT22.501.671.501.85+0.33+24.63%283871.19%
MTLS211119P000250002021-10-26 12:09PM EDT25.003.202.203.40+0.20+6.67%211676.27%
MTLS211119P000300002021-10-21 11:40AM EDT30.007.507.009.40-0.77-9.31%177114.36%
MTLS211119P000350002021-08-18 3:37PM EDT35.0014.8010.5012.400.00-700.00%
MTLS211119P000400002021-08-23 10:15AM EDT40.0020.4516.6020.100.00-114186.52%
MTLS211119P000500002021-08-25 5:34PM EDT50.0029.7227.4030.400.00-118265.43%
MTLS211119P000550002021-10-19 12:39PM EDT55.0033.6531.6033.600.00-12161.72%
MTLS211119P000600002021-08-25 5:34PM EDT60.0027.8037.2040.000.00-11281.05%
MTLS211119P000650002021-08-17 3:47PM EDT65.0045.0039.0043.000.00--0245.90%