Matterport, Inc. (MTTR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR240517C00000500 | 2024-04-26 10:35AM EDT | 0.50 | 4.25 | 3.90 | 4.10 | 0.00 | - | 1 | 11 | 831.25% |
| MTTR240517C00001000 | 2024-04-22 1:43PM EDT | 1.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 251 | 204 | 556.25% |
| MTTR240517C00001500 | 2024-04-26 11:27AM EDT | 1.50 | 3.20 | 2.15 | 3.10 | 0.00 | - | 9 | 75 | 412.50% |
| MTTR240517C00002000 | 2024-05-01 3:51PM EDT | 2.00 | 2.55 | 1.65 | 3.40 | 0.00 | - | 19 | 1,272 | 212.50% |
| MTTR240517C00002500 | 2024-05-01 11:42AM EDT | 2.50 | 2.15 | 1.55 | 2.90 | 0.00 | - | 11 | 674 | 323.44% |
| MTTR240517C00003000 | 2024-04-30 3:30PM EDT | 3.00 | 1.65 | 0.65 | 1.60 | 0.00 | - | 3 | 253 | 181.25% |
| MTTR240517C00003500 | 2024-05-02 12:27PM EDT | 3.50 | 0.90 | 0.90 | 1.25 | -0.20 | -18.18% | 2 | 188 | 115.63% |
| MTTR240517C00004000 | 2024-05-01 3:56PM EDT | 4.00 | 0.75 | 0.35 | 0.75 | 0.00 | - | 1 | 13 | 57.81% |
| MTTR240517C00004500 | 2024-05-02 3:24PM EDT | 4.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 37 | 213 | 53.52% |
| MTTR240517C00005000 | 2024-05-02 11:50AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 811 | 54.69% |
| MTTR240517C00005500 | 2024-04-29 9:30AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 68.75% |
| MTTR240517C00006000 | 2024-04-23 12:15PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1,002 | 90.63% |
| MTTR240517C00007000 | 2024-04-23 9:30AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 126.56% |
| MTTR240517C00009000 | 2024-04-23 3:42PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 178.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR240517P00001000 | 2024-04-22 12:22PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 418.75% |
| MTTR240517P00001500 | 2024-04-22 3:29PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 108 | 309.38% |
| MTTR240517P00002000 | 2024-04-30 11:07AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 731 | 234.38% |
| MTTR240517P00002500 | 2024-04-24 10:31AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 178.13% |
| MTTR240517P00003000 | 2024-04-23 11:55AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 272 | 129.69% |
| MTTR240517P00003500 | 2024-04-29 10:22AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7,840 | 50.00% |
| MTTR240517P00004000 | 2024-05-01 10:34AM EDT | 4.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 40 | 674 | 62.50% |
| MTTR240517P00004500 | 2024-05-02 3:16PM EDT | 4.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 156 | 5,394 | 42.58% |
| MTTR240517P00005000 | 2024-05-01 1:45PM EDT | 5.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 22 | 20 | 58.59% |
| MTTR240517P00005500 | 2024-04-30 3:54PM EDT | 5.50 | 0.90 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 313.28% |
© 2024 Yahoo. All rights reserved.