Singapore markets closed

Materialise NV (MTLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.15-0.58 (-2.80%)
As of 2:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTLS210820C000125002021-07-19 12:03AM EDT12.507.686.608.900.00--3103.91%
MTLS210820C000150002021-07-01 9:32AM EDT15.005.555.205.500.00-1283.01%
MTLS210820C000175002021-04-22 2:34PM EDT17.5015.859.7011.500.00--5467.77%
MTLS210820C000200002021-07-23 12:26PM EDT20.001.801.601.80-0.25-12.20%34872.07%
MTLS210820C000225002021-07-21 12:15PM EDT22.501.650.800.950.00-5030075.78%
MTLS210820C000250002021-07-23 12:08PM EDT25.000.350.250.45-0.22-38.60%227073.05%
MTLS210820C000300002021-07-22 11:04AM EDT30.000.100.100.200.00-729089.45%
MTLS210820C000350002021-07-20 11:53AM EDT35.000.050.050.150.00-148106.25%
MTLS210820C000400002021-07-14 11:58AM EDT40.000.100.001.000.00-1039173.83%
MTLS210820C000450002021-07-01 1:15PM EDT45.000.200.000.650.00-4113176.17%
MTLS210820C000500002021-06-10 12:49PM EDT50.000.300.000.900.00-224205.86%
MTLS210820C000550002021-07-01 1:15PM EDT55.000.370.000.850.00-113218.16%
MTLS210820C000600002021-04-22 9:30AM EDT60.001.150.000.750.00-5116225.59%
MTLS210820C000650002021-05-06 1:41PM EDT65.000.500.000.750.00-1137237.31%
MTLS210820C000700002021-06-28 9:30AM EDT70.000.100.000.100.00-1039183.59%
MTLS210820C000750002021-06-09 3:16PM EDT75.000.100.000.150.00-228201.56%
MTLS210820C000800002021-07-20 12:45PM EDT80.000.050.000.500.00-664248.83%
MTLS210820C000850002021-04-01 10:17AM EDT85.001.800.001.150.00-1215298.05%
MTLS210820C000900002021-03-31 10:11AM EDT90.000.850.001.100.00-121303.52%
MTLS210820C000950002021-05-07 9:52AM EDT95.000.400.001.400.00-147325.98%
MTLS210820C001000002021-03-23 2:04PM EDT100.001.070.001.750.00-30348.83%
MTLS210820C001050002021-04-01 10:19AM EDT105.000.700.001.850.00-30359.96%
MTLS210820C001100002021-03-01 11:39AM EDT110.001.900.002.100.00-13376.56%
MTLS210820C001150002021-02-19 3:29PM EDT115.000.650.002.700.00-57405.08%
MTLS210820C001200002021-02-25 1:29PM EDT120.001.200.002.600.00--4407.62%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTLS210820P000125002021-07-21 11:04AM EDT12.500.150.150.200.00-100148117.58%
MTLS210820P000150002021-07-23 1:05PM EDT15.000.420.350.45+0.02+5.00%1126102.54%
MTLS210820P000175002021-07-23 12:51PM EDT17.500.800.750.85+0.15+23.08%21059686.72%
MTLS210820P000200002021-07-23 10:10AM EDT20.001.701.651.90+0.10+6.25%20864182.13%
MTLS210820P000225002021-07-23 1:04PM EDT22.503.303.203.60+0.30+10.00%146984.08%
MTLS210820P000250002021-07-20 9:32AM EDT25.005.405.305.600.00-129388.67%
MTLS210820P000300002021-07-23 1:12PM EDT30.0010.139.8010.70+1.51+17.52%1384113.57%
MTLS210820P000350002021-07-12 11:50AM EDT35.0012.5014.3015.800.00-1120121.09%
MTLS210820P000400002021-07-16 12:23PM EDT40.0018.5518.7020.900.00-129213.38%
MTLS210820P000450002021-07-15 10:17AM EDT45.0024.9324.1025.800.00-185142.19%
MTLS210820P000500002021-07-15 10:17AM EDT50.0029.9027.7031.600.00-125295.80%
MTLS210820P000550002021-05-10 9:40AM EDT55.0030.0526.2028.400.00-120.00%
MTLS210820P000600002021-05-18 1:50PM EDT60.0033.0035.7038.900.00-10150.00%
MTLS210820P000650002021-07-08 2:05PM EDT65.0044.1043.1046.400.00-146329.88%
MTLS210820P000700002021-07-15 10:04AM EDT70.0049.6248.1051.300.00-113335.94%
MTLS210820P000750002021-07-15 10:04AM EDT75.0054.5852.8056.400.00-13353.32%
MTLS210820P000950002021-04-01 9:53AM EDT95.0058.0563.7067.800.00-5250.00%
MTLS210820P001000002021-04-01 9:53AM EDT100.0062.7768.5073.000.00-5250.00%