Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY260116C00015000 | 2024-06-26 2:28PM EDT | 15.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY260116C00018000 | 2024-06-21 2:58PM EDT | 18.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY260116C00020000 | 2024-06-21 3:16PM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MBLY260116C00022500 | 2024-07-01 2:03PM EDT | 22.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY260116C00025000 | 2024-07-01 2:03PM EDT | 25.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY260116C00027000 | 2024-07-01 2:30PM EDT | 27.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MBLY260116C00030000 | 2024-06-28 3:45PM EDT | 30.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MBLY260116C00032000 | 2024-07-01 9:45AM EDT | 32.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MBLY260116C00035000 | 2024-07-01 3:17PM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MBLY260116C00037000 | 2024-07-01 9:45AM EDT | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MBLY260116C00040000 | 2024-06-24 10:29AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MBLY260116C00042000 | 2024-07-01 11:26AM EDT | 42.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MBLY260116C00045000 | 2024-07-01 3:18PM EDT | 45.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MBLY260116C00047000 | 2024-06-20 2:23PM EDT | 47.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MBLY260116C00050000 | 2024-06-26 10:08AM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY260116C00055000 | 2024-06-26 1:58PM EDT | 55.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MBLY260116C00060000 | 2024-06-26 3:56PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY260116C00065000 | 2024-07-01 10:22AM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY260116P00015000 | 2024-06-26 9:56AM EDT | 15.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MBLY260116P00018000 | 2024-06-26 10:33AM EDT | 18.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MBLY260116P00020000 | 2024-06-24 12:11PM EDT | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MBLY260116P00022500 | 2024-06-21 2:40PM EDT | 22.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MBLY260116P00025000 | 2024-07-01 10:26AM EDT | 25.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MBLY260116P00027000 | 2024-06-18 9:39AM EDT | 27.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MBLY260116P00030000 | 2024-06-28 12:26PM EDT | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MBLY260116P00032000 | 2024-06-26 3:36PM EDT | 32.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY260116P00035000 | 2024-05-28 9:46AM EDT | 35.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 6 | 272 | 52.49% |
| MBLY260116P00037000 | 2024-06-14 9:38AM EDT | 37.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY260116P00040000 | 2024-05-30 1:42PM EDT | 40.00 | 15.07 | 15.10 | 15.70 | 0.00 | - | 1 | 50 | 49.24% |
| MBLY260116P00045000 | 2024-04-02 12:38PM EDT | 45.00 | 16.20 | 16.50 | 17.20 | 0.00 | - | 1 | 6 | 0.00% |
| MBLY260116P00050000 | 2024-06-07 9:57AM EDT | 50.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MBLY260116P00055000 | 2024-03-26 1:19PM EDT | 55.00 | 24.90 | 23.80 | 26.60 | 0.00 | - | 1 | 4 | 0.00% |
| MBLY260116P00065000 | 2024-06-13 2:27PM EDT | 65.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.