Singapore markets open in 1 hour 59 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,872.14 +238.35 (+0.37%) CMC Crypto 200
1,326.97 +49.99 (+3.91%)
MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS250117C00000500 | 2024-04-10 12:50PM EDT | 0.50 | 1.31 | 0.80 | 2.03 | 0.00 | - | 3 | 43 | 284.38% |
| MVIS250117C00001000 | 2024-05-01 2:30PM EDT | 1.00 | 0.82 | 0.30 | 1.70 | 0.00 | - | 10 | 174 | 163.28% |
| MVIS250117C00001500 | 2024-05-02 10:27AM EDT | 1.50 | 0.64 | 0.41 | 0.80 | 0.00 | - | 25 | 1,837 | 108.98% |
| MVIS250117C00002000 | 2024-05-03 9:30AM EDT | 2.00 | 0.65 | 0.49 | 0.65 | +0.10 | +18.18% | 1 | 931 | 130.47% |
| MVIS250117C00002500 | 2024-05-03 9:30AM EDT | 2.50 | 0.45 | 0.18 | 0.56 | -0.05 | -10.00% | 1 | 1,393 | 111.72% |
| MVIS250117C00003000 | 2024-05-02 3:40PM EDT | 3.00 | 0.43 | 0.22 | 0.49 | 0.00 | - | 10 | 3,735 | 122.66% |
| MVIS250117C00003500 | 2024-04-30 2:42PM EDT | 3.50 | 0.31 | 0.05 | 0.44 | 0.00 | - | 4 | 769 | 112.89% |
| MVIS250117C00004000 | 2024-05-03 11:30AM EDT | 4.00 | 0.34 | 0.30 | 0.40 | +0.04 | +13.33% | 1 | 2,264 | 141.80% |
| MVIS250117C00004500 | 2024-05-01 9:59AM EDT | 4.50 | 0.26 | 0.04 | 0.73 | 0.00 | - | 100 | 1,011 | 155.86% |
| MVIS250117C00005000 | 2024-05-03 2:32PM EDT | 5.00 | 0.30 | 0.25 | 0.37 | +0.02 | +7.14% | 11 | 6,891 | 148.05% |
| MVIS250117C00005500 | 2024-05-03 10:13AM EDT | 5.50 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 1 | 836 | 151.95% |
| MVIS250117C00007000 | 2024-05-03 3:19PM EDT | 7.00 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 1 | 4,113 | 147.27% |
| MVIS250117C00010000 | 2024-05-03 2:49PM EDT | 10.00 | 0.11 | 0.07 | 0.16 | -0.01 | -8.33% | 52 | 1,222 | 142.19% |
| MVIS250117C00012000 | 2024-05-01 2:23PM EDT | 12.00 | 0.20 | 0.06 | 0.20 | 0.00 | - | 1 | 359 | 154.69% |
| MVIS250117C00015000 | 2024-05-03 10:00AM EDT | 15.00 | 0.12 | 0.05 | 0.14 | +0.02 | +20.00% | 5 | 1,042 | 154.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MVIS250117P00000500 | 2024-05-03 3:12PM EDT | 0.50 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 43 | 107 | 150.00% |
| MVIS250117P00001000 | 2024-04-30 2:59PM EDT | 1.00 | 0.33 | 0.00 | 0.37 | 0.00 | - | 1 | 100 | 101.17% |
| MVIS250117P00001500 | 2024-05-03 10:18AM EDT | 1.50 | 0.64 | 0.55 | 0.69 | +0.03 | +4.92% | 10 | 263 | 136.33% |
| MVIS250117P00002000 | 2024-05-02 11:01AM EDT | 2.00 | 0.96 | 0.90 | 1.05 | 0.00 | - | 1 | 450 | 133.59% |
| MVIS250117P00002500 | 2024-05-02 1:50PM EDT | 2.50 | 1.38 | 1.30 | 1.45 | 0.00 | - | 50 | 1,123 | 133.20% |
| MVIS250117P00003000 | 2024-05-01 3:00PM EDT | 3.00 | 1.80 | 1.58 | 1.86 | 0.00 | - | 1 | 1,078 | 118.36% |
| MVIS250117P00003500 | 2024-04-30 12:18PM EDT | 3.50 | 2.26 | 1.94 | 2.30 | 0.00 | - | 1 | 150 | 109.77% |
| MVIS250117P00004000 | 2024-05-02 10:41AM EDT | 4.00 | 2.70 | 2.55 | 2.99 | 0.00 | - | 1 | 142 | 147.27% |
| MVIS250117P00004500 | 2023-11-10 12:23PM EDT | 4.50 | 2.90 | 2.25 | 2.82 | 0.00 | - | 2 | 8 | 0.00% |
| MVIS250117P00005000 | 2024-04-18 11:56AM EDT | 5.00 | 3.70 | 3.50 | 3.65 | 0.00 | - | 10 | 85 | 122.66% |
| MVIS250117P00005500 | 2024-02-29 1:01PM EDT | 5.50 | 4.50 | 3.25 | 4.30 | 0.00 | - | 4 | 23 | 173.05% |
| MVIS250117P00007000 | 2024-04-24 9:51AM EDT | 7.00 | 5.65 | 5.35 | 5.65 | 0.00 | - | 2 | 637 | 123.05% |
| MVIS250117P00010000 | 2024-02-23 3:38PM EDT | 10.00 | 8.00 | 7.75 | 8.60 | 0.00 | - | 1 | 18 | 165.63% |
| MVIS250117P00012000 | 2023-12-18 3:08PM EDT | 12.00 | 9.00 | 9.15 | 10.40 | 0.00 | - | 10 | 10 | 101.56% |
| 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.