4.7800
-0.0700
(-1.44%)
As of 11:52:54 AM EST. Market Open.
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR250117C00000500 | 1/13/2025 10:20 AM | 0.5 | 4.23 | 0.00 | 0.00 | 0.13 | 3.17% | 170 | 0 | 0.00% |
| MTTR250117C00001000 | 1/13/2025 10:32 AM | 1 | 3.75 | 3.70 | 3.90 | -0.05 | -1.32% | 100 | 222 | 712.50% |
| MTTR250117C00001500 | 12/19/2024 3:21 PM | 1.5 | 3.37 | 3.20 | 3.40 | 0.00 | 0.00% | 1 | 203 | 537.50% |
| MTTR250117C00002000 | 1/10/2025 3:51 PM | 2 | 2.89 | 2.75 | 2.95 | 0.00 | 0.00% | 1 | 552 | 534.38% |
| MTTR250117C00002500 | 1/8/2025 1:02 PM | 2.5 | 2.45 | 2.25 | 2.40 | 0.00 | 0.00% | 3 | 1,538 | 371.88% |
| MTTR250117C00003000 | 1/10/2025 3:20 PM | 3 | 1.88 | 1.75 | 2.00 | 0.00 | 0.00% | 6 | 1,737 | 346.88% |
| MTTR250117C00003500 | 1/10/2025 1:39 PM | 3.5 | 1.38 | 1.30 | 1.45 | 0.00 | 0.00% | 8 | 1,249 | 256.25% |
| MTTR250117C00004000 | 1/13/2025 10:48 AM | 4 | 0.85 | 0.70 | 0.90 | -0.08 | -8.60% | 111 | 5,976 | 109.38% |
| MTTR250117C00004500 | 1/13/2025 9:39 AM | 4.5 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 5 | 6,716 | 107.81% |
| MTTR250117C00005000 | 1/13/2025 9:30 AM | 5 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 17 | 15,805 | 82.81% |
| MTTR250117C00005500 | 1/7/2025 9:45 AM | 5.5 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 1 | 13,346 | 92.19% |
| MTTR250117C00006000 | 1/8/2025 9:30 AM | 6 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 166 | 131.25% |
| MTTR250117C00007000 | 1/6/2025 12:31 PM | 7 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5,884 | 193.75% |
| MTTR250117C00009000 | 11/11/2024 11:50 AM | 9 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 22 | 379.69% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR250117P00000500 | 9/12/2023 3:56 PM | 0.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 50.00% |
| MTTR250117P00001000 | 4/25/2024 9:30 AM | 1 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 37 | 737.50% |
| MTTR250117P00001500 | 12/27/2024 11:32 AM | 1.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 140 | 556.25% |
| MTTR250117P00002000 | 1/3/2025 9:40 AM | 2 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 44 | 1,366 | 425.00% |
| MTTR250117P00002500 | 1/2/2025 11:11 AM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 2,550 | 331.25% |
| MTTR250117P00003000 | 12/30/2024 9:30 AM | 3 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 956 | 290.63% |
| MTTR250117P00003500 | 1/13/2025 11:12 AM | 3.5 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 25 | 7,494 | 178.13% |
| MTTR250117P00004000 | 1/13/2025 10:57 AM | 4 | 0.10 | 0.05 | 0.25 | 0.05 | 100.00% | 100 | 542 | 212.50% |
| MTTR250117P00004500 | 1/10/2025 2:15 PM | 4.5 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 2,223 | 3,086 | 135.94% |
| MTTR250117P00005000 | 1/10/2025 2:15 PM | 5 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 71 | 547 | 121.09% |
| MTTR250117P00005500 | 12/31/2024 1:57 PM | 5.5 | 0.76 | 0.35 | 1.15 | 0.00 | 0.00% | 2 | 196 | 96.88% |
| MTTR250117P00006000 | 8/26/2024 9:47 AM | 6 | 1.75 | 1.15 | 1.95 | 0.00 | 0.00% | - | 1 | 319.53% |
| MTTR250117P00007000 | 8/26/2024 9:43 AM | 7 | 2.75 | 2.10 | 2.95 | 0.00 | 0.00% | 2 | 0 | 396.09% |
Related Tickers
U Unity Software Inc.
21.59
+3.30%
FSLY Fastly, Inc.
8.74
-2.67%
PUBM PubMatic, Inc.
13.87
-1.60%
CXAI CXApp Inc.
1.6618
-9.15%
IMMR Immersion Corporation
8.31
+0.12%
DOCU DocuSign, Inc.
90.28
-0.16%
ZI ZoomInfo Technologies Inc.
9.51
+0.80%
AI C3.ai, Inc.
30.66
-5.43%
ZM Zoom Communications Inc.
79.15
-0.39%
ASAN Asana, Inc.
18.66
-2.96%