Advertisement
U.S. markets close in 1 hour 4 minutes

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
32.40-0.30 (-0.92%)
As of 02:56PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MBLY240419C000150002024-02-27 3:37PM EDT15.0011.0217.2017.700.00-1013145.31%
MBLY240419C000160002024-03-06 3:35PM EDT16.0011.6016.1016.800.00-1112134.38%
MBLY240419C000175002024-03-20 2:38PM EDT17.5012.6615.0015.300.00-111159.18%
MBLY240419C000200002024-03-20 3:33PM EDT20.0010.5012.5012.800.00-8448129.69%
MBLY240419C000210002024-03-06 12:55PM EDT21.007.5011.3012.400.00-12137.89%
MBLY240419C000225002024-03-27 2:32PM EDT22.5010.0010.0010.400.00-25110108.01%
MBLY240419C000240002024-03-28 1:54PM EDT24.009.108.508.80+3.10+51.67%29588.28%
MBLY240419C000250002024-03-28 11:49AM EDT25.008.507.607.90+0.92+12.14%312986.52%
MBLY240419C000260002024-03-26 3:46PM EDT26.005.426.506.900.00-464973.24%
MBLY240419C000270002024-03-28 10:15AM EDT27.006.305.605.90+0.48+8.25%357766.89%
MBLY240419C000280002024-03-28 10:10AM EDT28.005.604.705.10+0.60+12.00%650665.14%
MBLY240419C000290002024-03-28 1:28PM EDT29.004.303.803.90+0.30+7.50%1698052.44%
MBLY240419C000300002024-03-28 1:30PM EDT30.003.312.953.10+0.01+0.30%1,5453,15352.10%
MBLY240419C000310002024-03-28 2:22PM EDT31.002.482.202.40-0.07-2.75%4482850.59%
MBLY240419C000320002024-03-28 2:41PM EDT32.001.601.601.80-0.36-16.59%681,50449.41%
MBLY240419C000330002024-03-28 2:37PM EDT33.001.281.201.25-0.20-13.51%651,08546.78%
MBLY240419C000340002024-03-28 2:35PM EDT34.000.900.850.90-0.10-10.00%2,1621,22247.31%
MBLY240419C000350002024-03-28 2:11PM EDT35.000.700.550.60+0.05+7.69%61815,95346.53%
MBLY240419C000360002024-03-28 2:22PM EDT36.000.450.350.40-0.05-10.00%358,38946.58%
MBLY240419C000370002024-03-28 1:28PM EDT37.000.310.200.25+0.01+3.33%1,83840646.09%
MBLY240419C000380002024-03-28 1:02PM EDT38.000.200.100.20-0.04-16.67%1734649.12%
MBLY240419C000390002024-03-27 12:26PM EDT39.000.100.050.100.00-135146.68%
MBLY240419C000400002024-03-28 2:37PM EDT40.000.050.050.10-0.08-44.44%302,45851.37%
MBLY240419C000410002024-01-26 3:56PM EDT41.000.150.000.200.00-1456.06%
MBLY240419C000420002024-03-06 12:37PM EDT42.000.150.000.250.00-5311563.28%
MBLY240419C000440002024-03-19 12:24PM EDT44.000.040.000.050.00-87055.47%
MBLY240419C000450002024-03-18 2:20PM EDT45.000.050.000.050.00-149658.59%
MBLY240419C000500002024-03-06 1:11PM EDT50.000.050.000.050.00-391974.22%
MBLY240419C000550002024-03-06 1:26PM EDT55.000.040.000.150.00-6282101.95%
MBLY240419C000600002023-12-15 2:20PM EDT60.000.500.000.200.00-1306120.31%
MBLY240419C000650002024-01-12 2:16PM EDT65.000.050.000.150.00-11,411127.34%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MBLY240419P000150002024-02-23 4:56PM EDT15.000.050.000.350.00-60134179.69%
MBLY240419P000160002024-02-16 10:58AM EDT16.000.050.000.250.00-4050156.25%
MBLY240419P000175002024-02-29 4:58PM EDT17.500.050.000.150.00-1113126.56%
MBLY240419P000190002024-03-21 10:10AM EDT19.000.010.000.050.00-13294.53%
MBLY240419P000200002024-03-15 3:21PM EDT20.000.100.000.050.00-199085.94%
MBLY240419P000210002024-03-22 10:35AM EDT21.000.020.000.050.00-209378.13%
MBLY240419P000225002024-03-26 2:40PM EDT22.500.030.000.050.00-23,10267.19%
MBLY240419P000240002024-03-28 12:21PM EDT24.000.050.000.050.00-427556.64%
MBLY240419P000250002024-03-28 1:58PM EDT25.000.090.050.10+0.04+80.00%770360.16%
MBLY240419P000260002024-03-28 11:37AM EDT26.000.110.050.10+0.01+10.00%41,68752.34%
MBLY240419P000270002024-03-28 9:35AM EDT27.000.090.050.15-0.08-47.06%31,15952.73%
MBLY240419P000280002024-03-28 12:28PM EDT28.000.120.100.20-0.08-40.00%591448.05%
MBLY240419P000290002024-03-28 12:24PM EDT29.000.150.200.30-0.20-57.14%63,33645.12%
MBLY240419P000300002024-03-28 1:51PM EDT30.000.400.400.45-0.10-20.00%152,85342.19%
MBLY240419P000310002024-03-28 2:09PM EDT31.000.600.650.75-0.20-25.00%121,25642.09%
MBLY240419P000320002024-03-28 1:15PM EDT32.000.891.051.10-0.26-22.61%1416140.04%
MBLY240419P000330002024-03-28 1:45PM EDT33.001.371.551.65-0.36-20.81%266140.58%
MBLY240419P000340002024-03-19 9:31AM EDT34.006.502.252.350.00-30142.38%
MBLY240419P000350002024-03-27 2:05PM EDT35.002.952.853.000.00-21638.87%
MBLY240419P000360002024-03-27 3:44PM EDT36.003.803.603.900.00-505541.99%
MBLY240419P000370002024-01-10 1:07PM EDT37.007.389.109.600.00--0198.10%
MBLY240419P000380002024-01-16 10:54AM EDT38.008.5011.3011.700.00--0242.63%
MBLY240419P000390002024-01-10 10:45AM EDT39.008.6011.3013.300.00--0245.07%
MBLY240419P000400002024-03-22 12:33PM EDT40.008.407.407.700.00-1351.56%
MBLY240419P000420002024-01-05 10:41AM EDT42.0011.3015.0015.900.00-100273.05%
MBLY240419P000450002024-03-06 12:20PM EDT45.0017.7012.3012.800.00-2183.59%
MBLY240419P000500002024-03-27 1:03PM EDT50.0017.3017.3017.900.00-1150.00%
MBLY240419P000550002024-01-04 11:12AM EDT55.0025.1027.9028.800.00-10344.73%
MBLY240419P000600002023-12-04 10:57AM EDT60.0020.5020.0020.400.00--00.00%
MBLY240419P000650002023-12-04 1:19PM EDT65.0024.9035.3036.100.00--0297.27%