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 | 15.10 | 15.90 | 0.00 | - | 3 | 70 | 70.92% |
| MBLY260116C00018000 | 2024-06-21 2:58PM EDT | 18.00 | 13.00 | 13.40 | 14.10 | 0.00 | - | 5 | 8 | 70.26% |
| MBLY260116C00020000 | 2024-06-21 3:16PM EDT | 20.00 | 11.80 | 11.80 | 12.90 | 0.00 | - | 45 | 196 | 66.31% |
| MBLY260116C00022500 | 2024-06-28 2:46PM EDT | 22.50 | 11.40 | 11.10 | 11.60 | +0.70 | +6.54% | 2 | 155 | 67.90% |
| MBLY260116C00025000 | 2024-06-27 9:59AM EDT | 25.00 | 10.10 | 10.20 | 12.50 | +0.40 | +4.12% | 1 | 475 | 76.61% |
| MBLY260116C00027000 | 2024-06-28 3:43PM EDT | 27.00 | 9.40 | 9.30 | 12.00 | +0.50 | +5.62% | 3 | 363 | 76.54% |
| MBLY260116C00030000 | 2024-06-27 2:57PM EDT | 30.00 | 8.35 | 8.20 | 9.60 | +0.25 | +3.09% | 1 | 830 | 70.25% |
| MBLY260116C00032000 | 2024-06-21 2:44PM EDT | 32.00 | 7.00 | 7.60 | 7.90 | 0.00 | - | 3 | 242 | 66.04% |
| MBLY260116C00035000 | 2024-06-27 2:43PM EDT | 35.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 3 | 528 | 65.66% |
| MBLY260116C00037000 | 2024-06-26 1:29PM EDT | 37.00 | 5.60 | 6.20 | 6.60 | 0.00 | - | 150 | 246 | 65.49% |
| MBLY260116C00040000 | 2024-06-24 10:29AM EDT | 40.00 | 4.90 | 5.50 | 5.90 | 0.00 | - | 11 | 360 | 65.06% |
| MBLY260116C00042000 | 2024-06-21 10:53AM EDT | 42.00 | 5.50 | 5.10 | 7.30 | +1.35 | +32.53% | 1 | 71 | 71.40% |
| MBLY260116C00045000 | 2024-06-28 1:21PM EDT | 45.00 | 4.90 | 4.60 | 4.90 | +0.60 | +13.95% | 55 | 249 | 64.71% |
| MBLY260116C00047000 | 2024-06-20 2:23PM EDT | 47.00 | 3.70 | 4.30 | 4.60 | 0.00 | - | - | 203 | 64.78% |
| MBLY260116C00050000 | 2024-06-26 10:08AM EDT | 50.00 | 3.30 | 3.80 | 4.20 | 0.00 | - | 1 | 178 | 64.56% |
| MBLY260116C00055000 | 2024-06-26 1:58PM EDT | 55.00 | 2.94 | 3.20 | 3.60 | 0.00 | - | 5 | 183 | 64.53% |
| MBLY260116C00060000 | 2024-06-26 3:56PM EDT | 60.00 | 3.10 | 2.80 | 3.10 | 0.00 | - | 1 | 119 | 64.87% |
| MBLY260116C00065000 | 2024-06-27 11:59AM EDT | 65.00 | 2.43 | 2.40 | 3.20 | 0.00 | - | 1 | 537 | 67.10% |
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 | 1.40 | 1.60 | 0.00 | - | 4 | 2,138 | 57.72% |
| MBLY260116P00018000 | 2024-06-26 10:33AM EDT | 18.00 | 2.55 | 2.35 | 2.55 | 0.00 | - | 5 | 66 | 56.49% |
| MBLY260116P00020000 | 2024-06-24 12:11PM EDT | 20.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 160 | 55.59% |
| MBLY260116P00022500 | 2024-06-21 2:40PM EDT | 22.50 | 4.60 | 4.10 | 4.50 | 0.00 | - | 15 | 834 | 54.76% |
| MBLY260116P00025000 | 2024-06-27 3:45PM EDT | 25.00 | 5.60 | 5.30 | 5.70 | 0.00 | - | 19 | 234 | 53.59% |
| MBLY260116P00027000 | 2024-06-18 9:39AM EDT | 27.00 | 7.03 | 6.40 | 6.90 | 0.00 | - | 1 | 35 | 53.42% |
| MBLY260116P00030000 | 2024-06-28 12:09PM EDT | 30.00 | 8.40 | 8.20 | 8.70 | -0.73 | -8.00% | 95 | 1,105 | 52.58% |
| MBLY260116P00032000 | 2024-06-26 3:36PM EDT | 32.00 | 9.86 | 9.40 | 10.00 | 0.00 | - | 1 | 133 | 51.73% |
| MBLY260116P00035000 | 2024-05-28 9:46AM EDT | 35.00 | 11.50 | 11.60 | 11.90 | 0.00 | - | 6 | 272 | 50.87% |
| MBLY260116P00037000 | 2024-06-14 9:38AM EDT | 37.00 | 12.70 | 12.90 | 13.50 | 0.00 | - | 5 | 146 | 50.35% |
| MBLY260116P00040000 | 2024-05-30 1:42PM EDT | 40.00 | 15.07 | 15.10 | 15.70 | 0.00 | - | 1 | 50 | 51.26% |
| MBLY260116P00045000 | 2024-04-02 12:38PM EDT | 45.00 | 16.20 | 16.50 | 17.20 | 0.00 | - | 1 | 6 | 24.61% |
| MBLY260116P00050000 | 2024-06-07 9:57AM EDT | 50.00 | 22.25 | 23.40 | 23.90 | 0.00 | - | 17 | 25 | 48.43% |
| 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 | 35.00 | 37.60 | 0.00 | - | 1 | 1 | 45.09% |
© 2024 Yahoo. All rights reserved.