UK markets open in 4 hours 32 minutes

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.22-0.87 (-2.99%)
At close: 04:00PM EDT
28.05 -0.17 (-0.60%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBLY260116C000150002024-06-12 2:15PM EDT15.0017.1015.3018.300.00-16886.08%
MBLY260116C000180002024-05-07 12:16PM EDT18.0014.9711.1014.300.00-1856.47%
MBLY260116C000200002024-06-13 10:53AM EDT20.0014.0012.6014.400.00-715876.03%
MBLY260116C000225002024-06-14 1:00PM EDT22.5011.4011.1013.10-2.00-14.93%514373.02%
MBLY260116C000250002024-06-14 1:19PM EDT25.0010.2010.4010.80-2.10-17.07%551468.70%
MBLY260116C000270002024-06-14 12:45PM EDT27.009.408.7010.20-1.20-11.32%915265.43%
MBLY260116C000300002024-06-14 2:07PM EDT30.008.408.509.30-0.96-10.26%271268.87%
MBLY260116C000320002024-06-14 10:53AM EDT32.008.306.2010.20-0.20-2.35%14968.04%
MBLY260116C000350002024-06-13 10:31AM EDT35.007.306.607.80-0.70-8.75%151066.58%
MBLY260116C000370002024-06-10 12:53PM EDT37.006.756.508.70-2.13-23.99%18972.83%
MBLY260116C000400002024-06-14 3:38PM EDT40.005.925.806.20-0.58-8.92%333666.04%
MBLY260116C000420002024-06-12 12:01PM EDT42.006.705.405.800.00-13265.94%
MBLY260116C000450002024-06-12 1:27PM EDT45.005.502.957.300.00-824266.30%
MBLY260116C000500002024-06-12 3:37PM EDT50.004.704.106.500.00-4416872.95%
MBLY260116C000550002024-06-10 9:48AM EDT55.004.102.254.100.00-319161.76%
MBLY260116C000600002024-06-12 9:32AM EDT60.003.503.003.600.00-111866.68%
MBLY260116C000650002024-06-14 1:32PM EDT65.002.872.304.00-0.16-5.28%252968.97%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MBLY260116P000150002024-06-12 2:34PM EDT15.001.501.452.000.00-122,13460.69%
MBLY260116P000180002024-05-28 10:18AM EDT18.002.401.454.500.00-16162.13%
MBLY260116P000200002024-06-13 12:59PM EDT20.003.263.103.500.00-116056.30%
MBLY260116P000225002024-06-13 2:37PM EDT22.504.204.204.700.00-281955.82%
MBLY260116P000250002024-06-13 3:48PM EDT25.005.435.505.900.00-121254.98%
MBLY260116P000270002024-06-05 9:43AM EDT27.006.706.607.10+0.30+4.69%33154.75%
MBLY260116P000300002024-06-14 11:16AM EDT30.008.308.308.90+0.04+0.48%21,10153.52%
MBLY260116P000320002024-06-10 9:45AM EDT32.008.709.6010.200.00-10913253.05%
MBLY260116P000350002024-05-28 9:46AM EDT35.0011.5011.5012.400.00-627252.23%
MBLY260116P000370002024-06-14 9:38AM EDT37.0012.7013.1015.40+0.20+1.60%514157.78%
MBLY260116P000400002024-05-30 1:42PM EDT40.0015.0715.3015.900.00-15050.59%
MBLY260116P000450002024-04-02 12:38PM EDT45.0016.2016.5017.200.00-1626.39%
MBLY260116P000500002024-06-07 9:57AM EDT50.0022.2523.0025.500.00-172551.72%
MBLY260116P000550002024-03-26 1:19PM EDT55.0024.9023.8026.600.00-140.00%
MBLY260116P000650002024-06-13 2:27PM EDT65.0036.3035.2039.500.00-1165.50%