UK markets open in 4 hours 32 minutes
NIKKEI 225
38,121.12 -693.44 (-1.79%) HANG SENG
17,991.76 +49.98 (+0.28%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,339.90 -9.20 (-0.39%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,275.64 +151.40 (+0.29%)
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 | 2024-06-12 2:15PM EDT | 15.00 | 17.10 | 15.30 | 18.30 | 0.00 | - | 1 | 68 | 86.08% |
| MBLY260116C00018000 | 2024-05-07 12:16PM EDT | 18.00 | 14.97 | 11.10 | 14.30 | 0.00 | - | 1 | 8 | 56.47% |
| MBLY260116C00020000 | 2024-06-13 10:53AM EDT | 20.00 | 14.00 | 12.60 | 14.40 | 0.00 | - | 7 | 158 | 76.03% |
| MBLY260116C00022500 | 2024-06-14 1:00PM EDT | 22.50 | 11.40 | 11.10 | 13.10 | -2.00 | -14.93% | 5 | 143 | 73.02% |
| MBLY260116C00025000 | 2024-06-14 1:19PM EDT | 25.00 | 10.20 | 10.40 | 10.80 | -2.10 | -17.07% | 5 | 514 | 68.70% |
| MBLY260116C00027000 | 2024-06-14 12:45PM EDT | 27.00 | 9.40 | 8.70 | 10.20 | -1.20 | -11.32% | 9 | 152 | 65.43% |
| MBLY260116C00030000 | 2024-06-14 2:07PM EDT | 30.00 | 8.40 | 8.50 | 9.30 | -0.96 | -10.26% | 2 | 712 | 68.87% |
| MBLY260116C00032000 | 2024-06-14 10:53AM EDT | 32.00 | 8.30 | 6.20 | 10.20 | -0.20 | -2.35% | 1 | 49 | 68.04% |
| MBLY260116C00035000 | 2024-06-13 10:31AM EDT | 35.00 | 7.30 | 6.60 | 7.80 | -0.70 | -8.75% | 1 | 510 | 66.58% |
| MBLY260116C00037000 | 2024-06-10 12:53PM EDT | 37.00 | 6.75 | 6.50 | 8.70 | -2.13 | -23.99% | 1 | 89 | 72.83% |
| MBLY260116C00040000 | 2024-06-14 3:38PM EDT | 40.00 | 5.92 | 5.80 | 6.20 | -0.58 | -8.92% | 3 | 336 | 66.04% |
| MBLY260116C00042000 | 2024-06-12 12:01PM EDT | 42.00 | 6.70 | 5.40 | 5.80 | 0.00 | - | 1 | 32 | 65.94% |
| MBLY260116C00045000 | 2024-06-12 1:27PM EDT | 45.00 | 5.50 | 2.95 | 7.30 | 0.00 | - | 8 | 242 | 66.30% |
| MBLY260116C00050000 | 2024-06-12 3:37PM EDT | 50.00 | 4.70 | 4.10 | 6.50 | 0.00 | - | 44 | 168 | 72.95% |
| MBLY260116C00055000 | 2024-06-10 9:48AM EDT | 55.00 | 4.10 | 2.25 | 4.10 | 0.00 | - | 3 | 191 | 61.76% |
| MBLY260116C00060000 | 2024-06-12 9:32AM EDT | 60.00 | 3.50 | 3.00 | 3.60 | 0.00 | - | 1 | 118 | 66.68% |
| MBLY260116C00065000 | 2024-06-14 1:32PM EDT | 65.00 | 2.87 | 2.30 | 4.00 | -0.16 | -5.28% | 2 | 529 | 68.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY260116P00015000 | 2024-06-12 2:34PM EDT | 15.00 | 1.50 | 1.45 | 2.00 | 0.00 | - | 12 | 2,134 | 60.69% |
| MBLY260116P00018000 | 2024-05-28 10:18AM EDT | 18.00 | 2.40 | 1.45 | 4.50 | 0.00 | - | 1 | 61 | 62.13% |
| MBLY260116P00020000 | 2024-06-13 12:59PM EDT | 20.00 | 3.26 | 3.10 | 3.50 | 0.00 | - | 1 | 160 | 56.30% |
| MBLY260116P00022500 | 2024-06-13 2:37PM EDT | 22.50 | 4.20 | 4.20 | 4.70 | 0.00 | - | 2 | 819 | 55.82% |
| MBLY260116P00025000 | 2024-06-13 3:48PM EDT | 25.00 | 5.43 | 5.50 | 5.90 | 0.00 | - | 1 | 212 | 54.98% |
| MBLY260116P00027000 | 2024-06-05 9:43AM EDT | 27.00 | 6.70 | 6.60 | 7.10 | +0.30 | +4.69% | 3 | 31 | 54.75% |
| MBLY260116P00030000 | 2024-06-14 11:16AM EDT | 30.00 | 8.30 | 8.30 | 8.90 | +0.04 | +0.48% | 2 | 1,101 | 53.52% |
| MBLY260116P00032000 | 2024-06-10 9:45AM EDT | 32.00 | 8.70 | 9.60 | 10.20 | 0.00 | - | 109 | 132 | 53.05% |
| MBLY260116P00035000 | 2024-05-28 9:46AM EDT | 35.00 | 11.50 | 11.50 | 12.40 | 0.00 | - | 6 | 272 | 52.23% |
| MBLY260116P00037000 | 2024-06-14 9:38AM EDT | 37.00 | 12.70 | 13.10 | 15.40 | +0.20 | +1.60% | 5 | 141 | 57.78% |
| MBLY260116P00040000 | 2024-05-30 1:42PM EDT | 40.00 | 15.07 | 15.30 | 15.90 | 0.00 | - | 1 | 50 | 50.59% |
| MBLY260116P00045000 | 2024-04-02 12:38PM EDT | 45.00 | 16.20 | 16.50 | 17.20 | 0.00 | - | 1 | 6 | 26.39% |
| MBLY260116P00050000 | 2024-06-07 9:57AM EDT | 50.00 | 22.25 | 23.00 | 25.50 | 0.00 | - | 17 | 25 | 51.72% |
| 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 | 35.20 | 39.50 | 0.00 | - | 1 | 1 | 65.50% |
© 2024 Yahoo. All rights reserved.