U.S. markets open in 3 hours 37 minutes

MicroVision, Inc. (MVIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.56+0.72 (+3.82%)
At close: 4:00PM EDT
17.80 -1.76 (-9.00%)
Pre-Market: 05:50AM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MVIS210625C000070002021-06-15 9:44AM EDT7.0014.300.000.000.00-200.00%
MVIS210625C000080002021-06-14 12:21PM EDT8.0013.370.000.000.00-100.00%
MVIS210625C000085002021-05-20 11:09AM EDT8.505.979.1011.600.00--0685.94%
MVIS210625C000090002021-06-04 9:32AM EDT9.009.600.000.000.00-100.00%
MVIS210625C000100002021-05-27 12:18PM EDT10.005.290.000.000.00-500.00%
MVIS210625C000105002021-06-08 9:30AM EDT10.5012.500.000.000.00-500.00%
MVIS210625C000110002021-06-21 9:44AM EDT11.008.200.000.000.00-200.00%
MVIS210625C000115002021-06-18 12:51PM EDT11.507.700.000.000.00-300.00%
MVIS210625C000120002021-06-21 9:36AM EDT12.007.300.000.000.00-200.00%
MVIS210625C000125002021-06-21 9:57AM EDT12.506.700.000.000.00-400.00%
MVIS210625C000130002021-06-16 10:45AM EDT13.007.500.000.000.00-200.00%
MVIS210625C000135002021-06-15 11:02AM EDT13.507.600.000.000.00-600.00%
MVIS210625C000140002021-06-21 1:03PM EDT14.005.200.000.000.00-100.00%
MVIS210625C000145002021-06-18 1:53PM EDT14.505.670.000.000.00-900.00%
MVIS210625C000150002021-06-21 3:26PM EDT15.004.410.000.000.00-1600.00%
MVIS210625C000155002021-06-21 2:12PM EDT15.503.760.000.000.00-500.00%
MVIS210625C000160002021-06-21 2:36PM EDT16.003.400.000.000.00-4300.00%
MVIS210625C000165002021-06-21 10:43AM EDT16.502.800.000.000.00-600.00%
MVIS210625C000170002021-06-21 3:43PM EDT17.002.550.000.000.00-1900.00%
MVIS210625C000175002021-06-21 2:54PM EDT17.502.220.000.000.00-2400.00%
MVIS210625C000180002021-06-21 3:30PM EDT18.001.760.000.000.00-11200.00%
MVIS210625C000185002021-06-21 3:40PM EDT18.501.400.000.000.00-70200.00%
MVIS210625C000190002021-06-21 3:55PM EDT19.001.150.000.000.00-1,00000.00%
MVIS210625C000195002021-06-21 3:58PM EDT19.500.900.000.000.00-1,64600.00%
MVIS210625C000200002021-06-21 4:00PM EDT20.000.700.000.000.00-1,53706.25%
MVIS210625C000205002021-06-21 3:59PM EDT20.500.560.000.000.00-1,146012.50%
MVIS210625C000210002021-06-21 3:51PM EDT21.000.430.000.000.00-1,000025.00%
MVIS210625C000215002021-06-21 3:55PM EDT21.500.350.000.000.00-516025.00%
MVIS210625C000220002021-06-21 3:56PM EDT22.000.250.000.000.00-1,813025.00%
MVIS210625C000225002021-06-21 3:42PM EDT22.500.190.000.000.00-211025.00%
MVIS210625C000230002021-06-21 3:56PM EDT23.000.130.000.000.00-827050.00%
MVIS210625C000235002021-06-21 3:39PM EDT23.500.120.000.000.00-183050.00%
MVIS210625C000240002021-06-21 3:51PM EDT24.000.110.000.000.00-429050.00%
MVIS210625C000245002021-06-21 3:29PM EDT24.500.070.000.000.00-89050.00%
MVIS210625C000250002021-06-21 3:58PM EDT25.000.100.000.000.00-857050.00%
MVIS210625C000260002021-06-21 3:47PM EDT26.000.050.000.000.00-184050.00%
MVIS210625C000270002021-06-21 3:40PM EDT27.000.050.000.000.00-299050.00%
MVIS210625C000280002021-06-21 3:59PM EDT28.000.100.000.000.00-136050.00%
MVIS210625C000290002021-06-21 3:48PM EDT29.000.050.000.000.00-66050.00%
MVIS210625C000300002021-06-21 3:27PM EDT30.000.040.000.000.00-389050.00%
MVIS210625C000310002021-06-21 12:40PM EDT31.000.050.000.000.00-15050.00%
MVIS210625C000320002021-06-21 11:45AM EDT32.000.070.000.000.00-3050.00%
MVIS210625C000330002021-06-21 9:59AM EDT33.000.050.000.000.00-21050.00%
MVIS210625C000340002021-06-21 3:24PM EDT34.000.040.000.000.00-16050.00%
MVIS210625C000350002021-06-21 2:36PM EDT35.000.030.000.000.00-20050.00%
MVIS210625C000360002021-06-21 9:30AM EDT36.000.050.000.000.00-8050.00%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MVIS210625P000050002021-05-24 9:35AM EDT5.000.100.000.000.00--050.00%
MVIS210625P000075002021-05-17 12:06AM EDT7.500.650.000.000.00--050.00%
MVIS210625P000080002021-06-02 1:00PM EDT8.000.280.000.000.00-1050.00%
MVIS210625P000085002021-06-10 9:33AM EDT8.500.270.000.000.00-3050.00%
MVIS210625P000090002021-06-10 12:31PM EDT9.000.050.000.000.00-5050.00%
MVIS210625P000095002021-06-16 10:32AM EDT9.500.040.000.000.00-2050.00%
MVIS210625P000100002021-06-18 1:17PM EDT10.000.050.000.000.00-4050.00%
MVIS210625P000105002021-06-17 9:42AM EDT10.500.010.000.000.00-5050.00%
MVIS210625P000110002021-06-21 11:07AM EDT11.000.030.000.000.00-4050.00%
MVIS210625P000115002021-06-21 9:30AM EDT11.500.050.000.000.00-2050.00%
MVIS210625P000120002021-06-17 11:10AM EDT12.000.070.000.000.00-10050.00%
MVIS210625P000125002021-06-16 2:22PM EDT12.500.050.000.000.00-5050.00%
MVIS210625P000130002021-06-21 9:35AM EDT13.000.100.000.000.00-1050.00%
MVIS210625P000135002021-06-17 1:49PM EDT13.500.080.000.000.00-25050.00%
MVIS210625P000140002021-06-21 9:30AM EDT14.000.050.000.000.00-2050.00%
MVIS210625P000145002021-06-21 10:19AM EDT14.500.040.000.000.00-21050.00%
MVIS210625P000150002021-06-21 12:34PM EDT15.000.040.000.000.00-87050.00%
MVIS210625P000155002021-06-21 3:29PM EDT15.500.060.000.000.00-36050.00%
MVIS210625P000160002021-06-21 12:31PM EDT16.000.090.000.000.00-172050.00%
MVIS210625P000165002021-06-21 3:35PM EDT16.500.080.000.000.00-134050.00%
MVIS210625P000170002021-06-21 3:34PM EDT17.000.120.000.000.00-253025.00%
MVIS210625P000175002021-06-21 3:50PM EDT17.500.200.000.000.00-176025.00%
MVIS210625P000180002021-06-21 3:59PM EDT18.000.300.000.000.00-391025.00%
MVIS210625P000185002021-06-21 3:35PM EDT18.500.450.000.000.00-222012.50%
MVIS210625P000190002021-06-21 3:55PM EDT19.000.650.000.000.00-45006.25%
MVIS210625P000195002021-06-21 3:58PM EDT19.500.900.000.000.00-31601.56%
MVIS210625P000200002021-06-21 3:47PM EDT20.001.200.000.000.00-19500.00%
MVIS210625P000205002021-06-21 3:21PM EDT20.501.610.000.000.00-900.00%
MVIS210625P000210002021-06-21 1:18PM EDT21.001.910.000.000.00-5200.00%
MVIS210625P000215002021-06-21 1:39PM EDT21.502.400.000.000.00-1200.00%
MVIS210625P000220002021-06-21 12:48PM EDT22.002.800.000.000.00-600.00%
MVIS210625P000225002021-06-21 10:44AM EDT22.503.600.000.000.00-1100.00%
MVIS210625P000230002021-06-21 2:53PM EDT23.003.700.000.000.00-400.00%
MVIS210625P000235002021-06-18 2:25PM EDT23.504.300.000.000.00-1100.00%
MVIS210625P000240002021-06-21 10:55AM EDT24.004.620.000.000.00-300.00%
MVIS210625P000245002021-06-18 3:02PM EDT24.505.200.000.000.00-400.00%
MVIS210625P000250002021-06-21 2:53PM EDT25.005.600.000.000.00-300.00%
MVIS210625P000260002021-06-14 10:36AM EDT26.006.300.000.000.00-700.00%
MVIS210625P000270002021-06-08 11:16AM EDT27.007.200.000.000.00--00.00%
MVIS210625P000280002021-06-14 1:42PM EDT28.007.300.000.000.00-100.00%
MVIS210625P000290002021-06-15 10:17AM EDT29.008.400.000.000.00--00.00%
MVIS210625P000300002021-06-14 12:30PM EDT30.009.300.000.000.00--00.00%
MVIS210625P000310002021-06-14 2:55PM EDT31.0010.300.000.000.00--00.00%
MVIS210625P000320002021-06-21 1:43PM EDT32.0012.700.000.000.00-400.00%
MVIS210625P000350002021-06-14 12:31PM EDT35.0014.200.000.000.00--00.00%
MVIS210625P000360002021-06-18 10:53AM EDT36.0015.550.000.000.00-100.00%