Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Mobileye Global Inc. (MBLY)

Compare
12.94
-0.01
(-0.12%)
At close: April 14 at 4:00:02 PM EDT
12.57
-0.37
(-2.82%)
Pre-Market: 8:58:00 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MBLY250417C00009000 3/26/2025 12:35 PM 9 7.00 0.00 0.00 0.00 0.00% - 1 0.00%
MBLY250417C00009500 4/7/2025 10:10 AM 9.5 4.20 0.00 0.00 0.00 0.00% 1 1 0.00%
MBLY250417C00010000 4/4/2025 10:07 AM 10 3.00 0.00 0.00 0.00 0.00% 4 101 0.00%
MBLY250417C00011000 4/9/2025 11:03 AM 11 2.38 0.00 0.00 0.00 0.00% - 1 0.00%
MBLY250417C00011500 4/4/2025 10:47 AM 11.5 1.48 0.00 0.00 0.00 0.00% 3 3 0.00%
MBLY250417C00012000 4/14/2025 12:10 PM 12 0.94 0.00 0.00 0.00 0.00% 1 10 0.00%
MBLY250417C00012500 4/14/2025 10:54 AM 12.5 0.85 0.00 0.00 0.00 0.00% 16 107 0.00%
MBLY250417C00013000 4/14/2025 3:57 PM 13 0.45 0.00 0.00 0.00 0.00% 832 802 3.13%
MBLY250417C00013500 4/14/2025 3:56 PM 13.5 0.19 0.00 0.00 0.00 0.00% 204 634 12.50%
MBLY250417C00014000 4/14/2025 3:52 PM 14 0.09 0.00 0.00 0.00 0.00% 348 1,791 25.00%
MBLY250417C00014500 4/14/2025 3:16 PM 14.5 0.05 0.00 0.00 0.00 0.00% 20 614 25.00%
MBLY250417C00015000 4/14/2025 1:54 PM 15 0.02 0.00 0.00 0.00 0.00% 253 2,062 50.00%
MBLY250417C00015500 4/11/2025 12:20 PM 15.5 0.05 0.00 0.00 0.00 0.00% 5 263 50.00%
MBLY250417C00016000 4/14/2025 12:43 PM 16 0.02 0.00 0.00 0.00 0.00% 14 1,141 50.00%
MBLY250417C00016500 4/9/2025 3:41 PM 16.5 0.14 0.00 0.00 0.00 0.00% 9 129 50.00%
MBLY250417C00017000 4/14/2025 11:57 AM 17 0.05 0.00 0.00 0.00 0.00% 3 4,876 50.00%
MBLY250417C00017500 4/14/2025 1:29 PM 17.5 0.01 0.00 0.00 0.00 0.00% 3 78 50.00%
MBLY250417C00018000 4/14/2025 3:51 PM 18 0.01 0.00 0.00 0.00 0.00% 55 1,199 50.00%
MBLY250417C00018500 4/4/2025 12:43 PM 18.5 0.02 0.00 0.00 0.00 0.00% 5 51 50.00%
MBLY250417C00019000 4/11/2025 3:44 PM 19 0.01 0.00 0.00 0.00 0.00% 26 3,156 50.00%
MBLY250417C00019500 4/9/2025 1:05 PM 19.5 0.01 0.00 0.00 0.00 0.00% 4 18 50.00%
MBLY250417C00020000 4/9/2025 3:15 PM 20 0.03 0.00 0.00 0.00 0.00% 7 1,593 50.00%
MBLY250417C00021000 3/25/2025 3:33 PM 21 0.10 0.00 0.00 0.00 0.00% 37 125 50.00%
MBLY250417C00022000 4/14/2025 3:45 PM 22 0.01 0.00 0.00 0.00 0.00% 31 163 50.00%
MBLY250417C00023000 4/7/2025 10:47 AM 23 0.01 0.00 0.00 0.00 0.00% 1 15 50.00%
MBLY250417C00024000 3/26/2025 10:57 AM 24 0.01 0.00 0.00 0.00 0.00% 2 90 50.00%
MBLY250417C00025000 3/25/2025 3:32 PM 25 0.01 0.00 0.00 0.00 0.00% 1 18 50.00%
MBLY250417C00030000 3/11/2025 12:25 PM 30 0.04 0.00 0.43 0.00 0.00% 4 7 569.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MBLY250417P00005000 4/14/2025 9:38 AM 5 0.01 0.00 0.00 0.00 0.00% 10 11 50.00%
MBLY250417P00007500 4/7/2025 11:08 AM 7.5 0.03 - 0.00 0.00 0.00% - 3 50.00%
MBLY250417P00010000 4/14/2025 9:30 AM 10 0.04 0.00 0.00 0.00 0.00% 2 1,917 50.00%
MBLY250417P00010500 4/11/2025 12:37 PM 10.5 0.10 0.00 0.00 0.00 0.00% 5 5 50.00%
MBLY250417P00011000 4/14/2025 10:55 AM 11 0.09 0.00 0.00 0.00 0.00% 4 71 50.00%
MBLY250417P00011500 4/14/2025 1:49 PM 11.5 0.11 0.00 0.00 0.00 0.00% 17 226 50.00%
MBLY250417P00012000 4/14/2025 2:25 PM 12 0.16 0.00 0.00 0.00 0.00% 22 595 25.00%
MBLY250417P00012500 4/14/2025 12:53 PM 12.5 0.33 0.00 0.00 0.00 0.00% 29 216 12.50%
MBLY250417P00013000 4/11/2025 2:33 PM 13 0.70 0.00 0.00 0.00 0.00% 26 441 0.00%
MBLY250417P00013500 4/14/2025 9:42 AM 13.5 0.76 0.00 0.00 0.00 0.00% 1 158 0.00%
MBLY250417P00014000 4/14/2025 10:37 AM 14 1.00 0.00 0.00 0.00 0.00% 8 228 0.00%
MBLY250417P00014500 4/14/2025 3:33 PM 14.5 1.55 0.00 0.00 0.00 0.00% 1 200 0.00%
MBLY250417P00015000 4/10/2025 1:24 PM 15 2.13 0.00 0.00 0.00 0.00% 5 331 0.00%
MBLY250417P00015500 4/9/2025 1:25 PM 15.5 1.58 0.00 0.00 0.00 0.00% 5 216 0.00%
MBLY250417P00016000 4/14/2025 2:47 PM 16 2.97 0.00 0.00 0.00 0.00% 4 222 0.00%
MBLY250417P00016500 3/26/2025 9:48 AM 16.5 1.35 0.00 0.00 0.00 0.00% - 1 0.00%
MBLY250417P00017000 4/3/2025 3:45 PM 17 2.85 0.00 0.00 0.00 0.00% 1 3,915 0.00%
MBLY250417P00017500 3/31/2025 1:12 PM 17.5 3.12 0.00 0.00 0.00 0.00% 39 2 0.00%
MBLY250417P00018000 4/9/2025 1:28 PM 18 3.68 0.00 0.00 0.00 0.00% 11 159 0.00%
MBLY250417P00019000 4/11/2025 11:00 AM 19 6.14 0.00 0.00 0.00 0.00% 2 75 0.00%
MBLY250417P00020000 4/3/2025 11:58 AM 20 5.55 0.00 0.00 0.00 0.00% 1 1 0.00%
MBLY250417P00021000 3/24/2025 9:40 AM 21 5.92 0.00 0.00 0.00 0.00% 1 0 0.00%
MBLY250417P00022000 4/7/2025 10:10 AM 22 8.35 0.00 0.00 0.00 0.00% 2 32 0.00%
MBLY250417P00024000 2/27/2025 1:33 PM 24 7.23 8.80 9.10 0.00 0.00% - 0 0.00%
MBLY250417P00025000 4/8/2025 10:21 AM 25 10.98 0.00 0.00 0.00 0.00% 2 4 0.00%

Related Tickers

INVZ Innoviz Technologies Ltd.
0.6197
+7.46%
 
LAZR Luminar Technologies, Inc.
4.0150
-9.16%
 
STRT Strattec Security Corporation
36.26
+1.68%
 
GT The Goodyear Tire & Rubber Company
9.45
-2.28%
 
QS QuantumScape Corporation
3.8100
+1.06%
 
APTV Aptiv PLC
50.10
+4.55%
 
HSAI Hesai Group
12.94
+5.98%
 
AAP Advance Auto Parts, Inc.
32.88
+1.92%
 
MVST Microvast Holdings, Inc.
1.7000
-1.73%
 
GPC Genuine Parts Company
116.23
+0.85%