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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBLY260116C000150002024-06-26 2:28PM EDT15.0015.1015.1015.900.00-37070.92%
MBLY260116C000180002024-06-21 2:58PM EDT18.0013.0013.4014.100.00-5870.26%
MBLY260116C000200002024-06-21 3:16PM EDT20.0011.8011.8012.900.00-4519666.31%
MBLY260116C000225002024-06-28 2:46PM EDT22.5011.4011.1011.60+0.70+6.54%215567.90%
MBLY260116C000250002024-06-27 9:59AM EDT25.0010.1010.2012.50+0.40+4.12%147576.61%
MBLY260116C000270002024-06-28 3:43PM EDT27.009.409.3012.00+0.50+5.62%336376.54%
MBLY260116C000300002024-06-27 2:57PM EDT30.008.358.209.60+0.25+3.09%183070.25%
MBLY260116C000320002024-06-21 2:44PM EDT32.007.007.607.900.00-324266.04%
MBLY260116C000350002024-06-27 2:43PM EDT35.006.606.707.100.00-352865.66%
MBLY260116C000370002024-06-26 1:29PM EDT37.005.606.206.600.00-15024665.49%
MBLY260116C000400002024-06-24 10:29AM EDT40.004.905.505.900.00-1136065.06%
MBLY260116C000420002024-06-21 10:53AM EDT42.005.505.107.30+1.35+32.53%17171.40%
MBLY260116C000450002024-06-28 1:21PM EDT45.004.904.604.90+0.60+13.95%5524964.71%
MBLY260116C000470002024-06-20 2:23PM EDT47.003.704.304.600.00--20364.78%
MBLY260116C000500002024-06-26 10:08AM EDT50.003.303.804.200.00-117864.56%
MBLY260116C000550002024-06-26 1:58PM EDT55.002.943.203.600.00-518364.53%
MBLY260116C000600002024-06-26 3:56PM EDT60.003.102.803.100.00-111964.87%
MBLY260116C000650002024-06-27 11:59AM EDT65.002.432.403.200.00-153767.10%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBLY260116P000150002024-06-26 9:56AM EDT15.001.551.401.600.00-42,13857.72%
MBLY260116P000180002024-06-26 10:33AM EDT18.002.552.352.550.00-56656.49%
MBLY260116P000200002024-06-24 12:11PM EDT20.003.403.103.300.00-116055.59%
MBLY260116P000225002024-06-21 2:40PM EDT22.504.604.104.500.00-1583454.76%
MBLY260116P000250002024-06-27 3:45PM EDT25.005.605.305.700.00-1923453.59%
MBLY260116P000270002024-06-18 9:39AM EDT27.007.036.406.900.00-13553.42%
MBLY260116P000300002024-06-28 12:09PM EDT30.008.408.208.70-0.73-8.00%951,10552.58%
MBLY260116P000320002024-06-26 3:36PM EDT32.009.869.4010.000.00-113351.73%
MBLY260116P000350002024-05-28 9:46AM EDT35.0011.5011.6011.900.00-627250.87%
MBLY260116P000370002024-06-14 9:38AM EDT37.0012.7012.9013.500.00-514650.35%
MBLY260116P000400002024-05-30 1:42PM EDT40.0015.0715.1015.700.00-15051.26%
MBLY260116P000450002024-04-02 12:38PM EDT45.0016.2016.5017.200.00-1624.61%
MBLY260116P000500002024-06-07 9:57AM EDT50.0022.2523.4023.900.00-172548.43%
MBLY260116P000550002024-03-26 1:19PM EDT55.0024.9023.8026.600.00-140.00%
MBLY260116P000650002024-06-13 2:27PM EDT65.0036.3035.0037.600.00-1145.09%