UK markets closed

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.08+0.06 (+0.23%)
At close: 04:00PM EDT
28.25 +0.16 (+0.57%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBLY250117C000150002024-06-27 11:10AM EDT15.0014.1013.6016.00+0.40+2.92%578101.81%
MBLY250117C000175002024-06-26 3:15PM EDT17.5011.4011.6014.000.00-45993.51%
MBLY250117C000200002024-06-27 2:29PM EDT20.009.609.8010.100.00-1831369.63%
MBLY250117C000225002024-06-28 9:33AM EDT22.508.708.208.50+0.90+11.54%423868.46%
MBLY250117C000250002024-06-28 3:24PM EDT25.006.906.807.10-0.10-1.43%15063767.43%
MBLY250117C000260002024-06-26 9:52AM EDT26.006.706.306.60+1.50+28.85%57567.14%
MBLY250117C000270002024-06-28 3:48PM EDT27.005.903.906.10+0.40+7.27%137054.52%
MBLY250117C000280002024-06-28 9:50AM EDT28.005.505.405.60+0.10+1.85%81,03266.06%
MBLY250117C000290002024-06-18 3:58PM EDT29.004.005.005.200.00-219765.97%
MBLY250117C000300002024-06-28 11:50AM EDT30.004.804.604.800.00-421,66865.53%
MBLY250117C000310002024-06-20 12:24PM EDT31.003.704.304.500.00-16266.02%
MBLY250117C000320002024-06-28 3:53PM EDT32.004.054.004.20+0.05+1.25%420366.21%
MBLY250117C000330002024-06-27 12:53PM EDT33.003.613.704.500.00-25043769.73%
MBLY250117C000340002024-06-28 10:02AM EDT34.003.303.403.60-0.20-5.71%2913065.80%
MBLY250117C000350002024-06-28 1:41PM EDT35.003.203.104.400.00-21,59271.92%
MBLY250117C000360002024-06-24 9:57AM EDT36.002.452.955.000.00-419077.56%
MBLY250117C000370002024-06-14 3:19PM EDT37.003.202.704.300.00-201,52674.56%
MBLY250117C000380002024-06-20 12:18PM EDT38.002.302.554.600.00--10778.10%
MBLY250117C000390002024-06-27 3:56PM EDT39.002.452.354.500.00-425478.76%
MBLY250117C000400002024-06-28 12:01PM EDT40.002.352.202.35+0.14+6.33%21,52266.41%
MBLY250117C000410002024-06-26 3:23PM EDT41.002.152.054.200.00-110079.66%
MBLY250117C000420002024-06-27 9:33AM EDT42.002.001.904.000.00-315879.59%
MBLY250117C000430002024-06-20 1:26PM EDT43.001.581.754.000.00-4880.71%
MBLY250117C000450002024-06-28 12:29PM EDT45.001.651.551.70+0.11+7.14%593667.16%
MBLY250117C000500002024-06-26 12:43PM EDT50.001.011.101.300.00-2541,38268.26%
MBLY250117C000550002024-06-28 2:34PM EDT55.000.850.851.00+0.02+2.41%129069.75%
MBLY250117C000600002024-06-28 2:50PM EDT60.000.750.700.80-0.10-11.76%1247171.68%
MBLY250117C000650002024-06-28 2:16PM EDT65.000.600.550.65-0.01-1.64%31,65572.90%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBLY250117P000150002024-06-27 9:30AM EDT15.000.460.350.450.00-4032262.99%
MBLY250117P000175002024-06-21 11:52AM EDT17.501.100.700.900.00-388261.91%
MBLY250117P000200002024-06-21 1:03PM EDT20.001.801.251.500.00-101,27660.50%
MBLY250117P000225002024-06-27 9:30AM EDT22.502.252.052.300.00-403,76959.42%
MBLY250117P000250002024-06-25 2:58PM EDT25.003.603.103.300.00-63,24258.50%
MBLY250117P000260002024-06-25 3:45PM EDT26.004.203.603.800.00-73558.52%
MBLY250117P000270002024-06-26 3:02PM EDT27.004.504.104.800.00-11,67361.23%
MBLY250117P000280002024-06-25 3:50PM EDT28.004.704.604.90-0.70-12.96%13057.91%
MBLY250117P000290002024-06-25 3:07PM EDT29.006.005.205.500.00-1121057.91%
MBLY250117P000300002024-06-28 2:54PM EDT30.005.905.806.10-0.80-11.94%181,74357.57%
MBLY250117P000310002024-06-28 12:22PM EDT31.006.506.406.80-0.40-5.80%27457.47%
MBLY250117P000320002024-06-28 3:45PM EDT32.007.207.107.50-0.30-4.00%1113757.67%
MBLY250117P000330002024-06-13 3:49PM EDT33.008.007.808.200.00-181457.53%
MBLY250117P000340002024-06-13 11:30AM EDT34.008.108.508.900.00-7457.10%
MBLY250117P000350002024-06-27 3:00PM EDT35.009.609.209.700.00-347157.03%
MBLY250117P000360002024-06-13 1:15PM EDT36.0010.1010.0010.400.00-7656.69%
MBLY250117P000370002024-06-13 2:45PM EDT37.0010.7010.8013.000.00-25568.21%
MBLY250117P000380002024-06-21 3:57PM EDT38.0012.5011.6013.800.00-666668.29%
MBLY250117P000390002024-06-13 1:18PM EDT39.0012.5012.4012.800.00-3356.08%
MBLY250117P000400002024-06-27 10:09AM EDT40.0013.9013.3014.100.00-6663859.72%
MBLY250117P000420002024-06-12 12:16PM EDT42.0013.6015.0015.500.00-3912357.18%
MBLY250117P000450002024-06-07 10:03AM EDT45.0016.4015.9018.100.00-35060.18%
MBLY250117P000500002024-06-07 12:31PM EDT50.0020.3022.3022.900.00-2258.25%
MBLY250117P000550002024-06-10 1:38PM EDT55.0023.5025.3027.500.00-1462.21%
MBLY250117P000600002023-04-24 2:04PM EDT60.0021.9022.9025.100.00--10.00%
MBLY250117P000650002024-06-11 9:50AM EDT65.0033.7035.5038.600.00-113555.57%