Singapore markets closed

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.83+0.12 (+0.94%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MVIS210924C000070002021-09-16 11:47AM EDT7.005.845.606.000.00-12350.00%
MVIS210924C000080002021-09-16 10:01AM EDT8.004.904.604.900.00-16231.25%
MVIS210924C000085002021-08-25 5:21PM EDT8.507.704.104.400.00-10206.25%
MVIS210924C000090002021-09-17 11:32AM EDT9.003.503.703.90-1.10-23.91%3120182.03%
MVIS210924C000100002021-09-17 9:53AM EDT10.002.702.552.90-0.20-6.90%118137.50%
MVIS210924C000105002021-09-17 11:30AM EDT10.502.102.102.50-0.35-14.29%25149.61%
MVIS210924C000110002021-09-17 1:17PM EDT11.001.851.651.95-0.15-7.50%226110.94%
MVIS210924C000115002021-09-17 3:26PM EDT11.501.401.301.50-0.05-3.45%141273.44%
MVIS210924C000120002021-09-17 1:56PM EDT12.000.901.001.10-0.26-22.41%156784.38%
MVIS210924C000125002021-09-17 3:59PM EDT12.500.710.650.80-0.04-5.33%19720783.98%
MVIS210924C000130002021-09-17 3:59PM EDT13.000.490.400.50-0.01-2.00%60242480.47%
MVIS210924C000135002021-09-17 3:56PM EDT13.500.300.250.30-0.05-14.29%41836381.25%
MVIS210924C000140002021-09-17 3:58PM EDT14.000.170.150.20-0.05-22.73%3151,22085.16%
MVIS210924C000145002021-09-17 3:55PM EDT14.500.110.100.15-0.07-38.89%14049092.19%
MVIS210924C000150002021-09-17 3:59PM EDT15.000.100.050.100.00-1881,21393.75%
MVIS210924C000155002021-09-17 3:53PM EDT15.500.080.050.10-0.02-20.00%6334107.03%
MVIS210924C000160002021-09-17 1:30PM EDT16.000.050.050.10-0.05-50.00%1231,096120.31%
MVIS210924C000165002021-09-17 2:06PM EDT16.500.040.000.10-0.04-50.00%59448121.09%
MVIS210924C000170002021-09-17 3:53PM EDT17.000.050.050.100.00-93403143.75%
MVIS210924C000175002021-09-17 3:05PM EDT17.500.050.050.100.00-109174154.69%
MVIS210924C000180002021-09-16 1:09PM EDT18.000.050.000.100.00-2442152.34%
MVIS210924C000185002021-09-17 12:55PM EDT18.500.050.000.200.00-3542186.72%
MVIS210924C000190002021-09-17 10:17AM EDT19.000.050.000.200.00-192196.09%
MVIS210924C000195002021-09-14 10:24AM EDT19.500.050.000.050.00-782160.94%
MVIS210924C000200002021-09-15 12:58PM EDT20.000.050.000.050.00-3266168.75%
MVIS210924C000210002021-09-09 2:32PM EDT21.000.100.000.300.00-257253.91%
MVIS210924C000220002021-09-13 3:10PM EDT22.000.100.000.300.00-1154271.09%
MVIS210924C000230002021-09-08 3:58PM EDT23.000.100.000.050.00-1252209.38%
MVIS210924C000240002021-09-10 2:07PM EDT24.000.050.000.300.00-40118302.34%
MVIS210924C000250002021-09-09 11:35AM EDT25.000.050.000.250.00-54441305.47%
MVIS210924C000260002021-09-01 9:30AM EDT26.000.050.000.200.00-9113305.47%
MVIS210924C000270002021-09-09 9:30AM EDT27.000.050.000.200.00-129317.97%
MVIS210924C000280002021-09-03 10:31AM EDT28.000.250.000.400.00-22376.56%
MVIS210924C000290002021-08-31 9:30AM EDT29.000.050.000.500.00-12407.03%
MVIS210924C000300002021-09-09 11:34AM EDT30.000.010.000.350.00-1118389.84%
MVIS210924C000310002021-09-17 10:28AM EDT31.000.050.000.10-0.05-50.00%321325.00%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MVIS210924P000080002021-09-16 2:27PM EDT8.000.020.000.100.00-17215.63%
MVIS210924P000085002021-09-08 10:53AM EDT8.500.050.000.200.00-66223.44%
MVIS210924P000090002021-09-15 2:06PM EDT9.000.100.000.150.00-45184.38%
MVIS210924P000095002021-09-09 10:20AM EDT9.500.050.000.250.00-24184.38%
MVIS210924P000100002021-09-17 2:26PM EDT10.000.050.000.05-0.05-50.00%128110.94%
MVIS210924P000105002021-09-17 12:16PM EDT10.500.050.000.10-0.01-16.67%1039106.25%
MVIS210924P000110002021-09-17 3:59PM EDT11.000.100.050.10-0.01-9.09%5720096.09%
MVIS210924P000115002021-09-17 3:54PM EDT11.500.110.100.15-0.08-42.11%7735389.06%
MVIS210924P000120002021-09-17 3:56PM EDT12.000.240.200.25-0.06-20.00%15539085.55%
MVIS210924P000125002021-09-17 3:52PM EDT12.500.410.400.45-0.04-8.89%62468488.67%
MVIS210924P000130002021-09-17 3:55PM EDT13.000.660.600.75-0.14-17.50%11545788.67%
MVIS210924P000135002021-09-17 3:53PM EDT13.501.000.951.10-0.15-13.04%4733394.34%
MVIS210924P000140002021-09-17 3:59PM EDT14.001.381.351.45-0.06-4.17%8415795.70%
MVIS210924P000145002021-09-17 10:51AM EDT14.501.931.701.90-0.05-2.53%310293.36%
MVIS210924P000150002021-09-17 3:58PM EDT15.002.262.252.35+0.01+0.44%3494109.38%
MVIS210924P000155002021-09-17 10:27AM EDT15.502.802.453.00+0.02+0.72%312499.22%
MVIS210924P000160002021-09-17 3:53PM EDT16.003.353.203.30+0.68+25.47%1738121.88%
MVIS210924P000165002021-09-17 10:45AM EDT16.503.843.503.80+0.59+18.15%33151.56%
MVIS210924P000170002021-09-17 2:03PM EDT17.004.374.104.30+0.67+18.11%1147120.31%
MVIS210924P000175002021-09-17 10:01AM EDT17.504.904.604.80+0.80+19.51%158129.69%
MVIS210924P000180002021-09-14 10:00AM EDT18.004.615.005.300.00-330187.50%
MVIS210924P000185002021-09-17 10:29AM EDT18.505.705.306.40+1.30+29.55%29214.84%
MVIS210924P000190002021-09-17 9:31AM EDT19.006.275.906.60+0.11+1.79%216187.50%
MVIS210924P000195002021-08-25 5:21PM EDT19.505.276.607.400.00--1278.13%
MVIS210924P000200002021-09-13 10:57AM EDT20.006.606.807.800.00-1020228.13%
MVIS210924P000210002021-09-16 3:17PM EDT21.008.207.808.800.00-414246.09%
MVIS210924P000220002021-08-25 9:53AM EDT22.007.558.909.700.00-33262.50%
MVIS210924P000230002021-09-16 3:17PM EDT23.0010.209.7010.800.00-44253.13%
MVIS210924P000280002021-09-02 2:46PM EDT28.0013.2814.7015.900.00--1345.31%