Advertisement
U.S. markets open in 3 hours 33 minutes

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
28.94+1.20 (+4.33%)
At close: 04:00PM EDT
28.44 -0.50 (-1.73%)
Pre-Market: 05:53AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MBLY240419C000150002024-02-27 3:37PM EDT15.0011.0213.5014.500.00-1013111.72%
MBLY240419C000160002024-03-06 3:35PM EDT16.0011.6012.6013.600.00-1112121.68%
MBLY240419C000175002024-02-27 11:50AM EDT17.508.8011.1012.100.00-111105.86%
MBLY240419C000200002024-03-14 2:41PM EDT20.008.608.609.600.00-25181.84%
MBLY240419C000210002024-03-06 12:55PM EDT21.007.507.408.800.00-1272.85%
MBLY240419C000225002024-03-18 11:30AM EDT22.506.506.507.00-0.21-3.13%1011871.58%
MBLY240419C000240002024-03-08 1:15PM EDT24.004.105.105.600.00-19563.18%
MBLY240419C000250002024-03-18 3:14PM EDT25.004.564.304.60+1.06+30.29%1113158.20%
MBLY240419C000260002024-03-18 3:03PM EDT26.003.743.403.80+0.94+33.57%465254.10%
MBLY240419C000270002024-03-18 3:40PM EDT27.002.902.853.00+0.75+34.88%4759154.25%
MBLY240419C000280002024-03-18 3:23PM EDT28.002.402.252.35+0.80+50.00%10049953.32%
MBLY240419C000290002024-03-18 3:53PM EDT29.001.751.701.80+0.50+40.00%471,13752.05%
MBLY240419C000300002024-03-18 3:26PM EDT30.001.401.301.40+0.50+55.56%1722,95452.64%
MBLY240419C000310002024-03-18 3:07PM EDT31.001.010.951.00+0.31+44.29%7679451.56%
MBLY240419C000320002024-03-18 2:53PM EDT32.000.730.700.75+0.23+46.00%19693752.05%
MBLY240419C000330002024-03-18 3:47PM EDT33.000.510.500.55+0.16+45.71%8873252.20%
MBLY240419C000340002024-03-18 1:14PM EDT34.000.360.300.400.00-1071,02551.17%
MBLY240419C000350002024-03-18 3:59PM EDT35.000.250.250.300.00-13,7953,28153.13%
MBLY240419C000360002024-03-18 3:47PM EDT36.000.180.150.25-0.02-10.00%340253.71%
MBLY240419C000370002024-03-18 11:34AM EDT37.000.150.100.20-0.10-40.00%632954.79%
MBLY240419C000380002024-03-18 11:53AM EDT38.000.130.050.15-0.11-45.83%5227354.49%
MBLY240419C000390002024-03-06 1:38PM EDT39.000.300.000.500.00-935071.19%
MBLY240419C000400002024-03-18 2:04PM EDT40.000.070.050.100.00-22,45659.18%
MBLY240419C000410002024-01-26 3:56PM EDT41.000.150.000.200.00-1466.02%
MBLY240419C000420002024-03-06 12:37PM EDT42.000.150.000.450.00-5311581.74%
MBLY240419C000440002024-03-06 12:17PM EDT44.000.050.000.050.00-17061.72%
MBLY240419C000450002024-03-18 2:20PM EDT45.000.050.000.05-0.03-37.50%149764.84%
MBLY240419C000500002024-03-06 1:11PM EDT50.000.050.000.050.00-391977.34%
MBLY240419C000550002024-03-06 1:26PM EDT55.000.040.000.350.00-6282117.58%
MBLY240419C000600002023-12-15 2:20PM EDT60.000.500.000.200.00-1306118.75%
MBLY240419C000650002024-01-12 2:16PM EDT65.000.050.000.150.00-11,411123.83%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MBLY240419P000150002024-02-23 4:56PM EDT15.000.050.000.150.00-60134115.63%
MBLY240419P000160002024-02-16 10:58AM EDT16.000.050.000.250.00-4050116.02%
MBLY240419P000175002024-02-29 4:58PM EDT17.500.050.000.150.00-111391.41%
MBLY240419P000190002024-02-28 1:25PM EDT19.000.110.000.200.00-23282.81%
MBLY240419P000200002024-03-15 3:21PM EDT20.000.100.000.050.00-199058.59%
MBLY240419P000210002024-03-18 3:23PM EDT21.000.050.000.10-0.05-50.00%537157.81%
MBLY240419P000225002024-03-18 3:06PM EDT22.500.120.100.15-0.08-40.00%252,96256.64%
MBLY240419P000240002024-03-18 3:56PM EDT24.000.210.200.25-0.19-47.50%2831452.34%
MBLY240419P000250002024-03-18 3:27PM EDT25.000.310.300.40-0.29-48.33%6991050.59%
MBLY240419P000260002024-03-18 3:56PM EDT26.000.560.500.60-0.34-37.78%151,69751.76%
MBLY240419P000270002024-03-18 3:44PM EDT27.000.800.750.90-0.51-38.93%391,07851.42%
MBLY240419P000280002024-03-18 1:19PM EDT28.001.151.151.25-0.53-31.55%548949.95%
MBLY240419P000290002024-03-18 1:03PM EDT29.001.651.601.70-0.77-31.82%31,91348.83%
MBLY240419P000300002024-03-18 12:51PM EDT30.002.242.152.30-0.86-27.74%112,16649.41%
MBLY240419P000310002024-03-18 10:51AM EDT31.003.052.802.95-1.15-27.38%139748.88%
MBLY240419P000320002024-03-18 10:51AM EDT32.003.753.503.70-0.30-7.41%116049.12%
MBLY240419P000330002024-03-08 11:50AM EDT33.005.504.304.500.00-116648.78%
MBLY240419P000340002024-03-18 11:37AM EDT34.005.305.205.40-1.10-17.19%308650.68%
MBLY240419P000350002024-02-20 1:48PM EDT35.009.706.106.300.00-200951.17%
MBLY240419P000360002024-01-11 1:20PM EDT36.006.208.308.500.00-55102.34%
MBLY240419P000370002024-01-10 1:07PM EDT37.007.389.109.600.00--0106.93%
MBLY240419P000380002024-01-16 10:54AM EDT38.008.5011.3011.600.00--0149.71%
MBLY240419P000390002024-01-10 10:45AM EDT39.008.6011.3013.300.00--0151.12%
MBLY240419P000400002024-03-18 10:13AM EDT40.0011.7010.6011.40-0.57-4.65%1181.45%
MBLY240419P000420002024-01-05 10:41AM EDT42.0011.3015.0015.900.00-100172.95%
MBLY240419P000450002024-03-06 12:20PM EDT45.0017.7015.6016.500.00-21108.20%
MBLY240419P000500002024-03-06 12:20PM EDT50.0022.7019.6023.100.00-20114.65%
MBLY240419P000550002024-01-04 11:12AM EDT55.0025.1027.9028.800.00-10225.00%
MBLY240419P000600002023-12-04 10:57AM EDT60.0020.5019.9020.200.00-100.00%
MBLY240419P000650002023-12-04 1:19PM EDT65.0024.9035.5036.900.00--0135.74%