NasdaqGS - Delayed Quote USD
Mobileye Global Inc. (MBLY)
15.24
-0.64
(-4.03%)
At close: June 13 at 4:00:02 PM EDT
15.24
-0.00
(-0.00%)
After hours: June 13 at 7:55:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250620C00008000 | 4/22/2025 10:29 AM | 8 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MBLY250620C00010000 | 5/8/2025 11:23 AM | 10 | 5.60 | 6.70 | 7.00 | 0.00 | 0.00% | - | 1 | 543.36% |
| MBLY250620C00011000 | 5/1/2025 11:34 AM | 11 | 3.95 | 5.10 | 5.45 | 0.00 | 0.00% | 4 | 6 | 369.92% |
| MBLY250620C00012000 | 5/6/2025 12:58 PM | 12 | 2.99 | 4.30 | 5.25 | 0.00 | 0.00% | 13 | 19 | 387.50% |
| MBLY250620C00013000 | 6/9/2025 10:36 AM | 13 | 3.15 | 1.90 | 2.69 | 0.00 | 0.00% | 4 | 104 | 80.47% |
| MBLY250620C00013500 | 5/30/2025 12:28 PM | 13.5 | 2.75 | 1.44 | 2.42 | 0.00 | 0.00% | 4 | 0 | 96.48% |
| MBLY250620C00014000 | 6/11/2025 2:37 PM | 14 | 2.25 | 1.17 | 1.56 | 0.00 | 0.00% | 3 | 223 | 65.63% |
| MBLY250620C00014500 | 6/11/2025 2:16 PM | 14.5 | 1.75 | 0.84 | 1.07 | 0.00 | 0.00% | 3 | 4 | 60.94% |
| MBLY250620C00015000 | 6/13/2025 3:58 PM | 15 | 0.64 | 0.54 | 0.71 | -0.48 | -42.86% | 14 | 3,277 | 59.38% |
| MBLY250620C00015500 | 6/13/2025 11:07 AM | 15.5 | 0.48 | 0.33 | 0.43 | -0.29 | -37.66% | 4 | 22 | 58.79% |
| MBLY250620C00016000 | 6/13/2025 3:03 PM | 16 | 0.24 | 0.00 | 0.28 | -0.27 | -52.94% | 79 | 575 | 67.58% |
| MBLY250620C00016500 | 6/13/2025 2:13 PM | 16.5 | 0.19 | 0.00 | 0.18 | -0.14 | -42.42% | 186 | 315 | 54.30% |
| MBLY250620C00017000 | 6/13/2025 3:33 PM | 17 | 0.07 | 0.05 | 0.11 | -0.12 | -63.16% | 89 | 1,480 | 65.23% |
| MBLY250620C00017500 | 6/13/2025 2:14 PM | 17.5 | 0.05 | 0.00 | 0.09 | -0.14 | -73.68% | 6 | 251 | 67.19% |
| MBLY250620C00018000 | 6/13/2025 11:20 AM | 18 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 61 | 1,111 | 75.00% |
| MBLY250620C00018500 | 6/13/2025 2:26 PM | 18.5 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 15 | 54 | 103.91% |
| MBLY250620C00019000 | 6/13/2025 10:41 AM | 19 | 0.04 | 0.01 | 0.19 | 0.00 | 0.00% | 2 | 2,204 | 114.06% |
| MBLY250620C00019500 | 6/4/2025 3:17 PM | 19.5 | 0.17 | 0.00 | 0.43 | 0.00 | 0.00% | 2 | 21 | 151.95% |
| MBLY250620C00020000 | 6/12/2025 3:14 PM | 20 | 0.02 | 0.02 | 0.12 | 0.01 | 100.00% | 2 | 1,465 | 123.44% |
| MBLY250620C00020500 | 6/13/2025 11:53 AM | 20.5 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 10 | 1,577 | 127.34% |
| MBLY250620C00021000 | 6/9/2025 11:11 AM | 21 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 101 | 174 | 123.44% |
| MBLY250620C00022000 | 5/14/2025 11:24 AM | 22 | 0.14 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 10 | 125.00% |
| MBLY250620C00023000 | 5/13/2025 11:08 AM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 12 | 142.19% |
| MBLY250620C00024000 | 5/15/2025 10:46 AM | 24 | 0.02 | 0.00 | 1.93 | 0.00 | 0.00% | 2 | 22 | 366.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY250620P00009000 | 4/30/2025 12:28 PM | 9 | 0.09 | 0.00 | 0.58 | 0.00 | 0.00% | 753 | 525 | 318.75% |
| MBLY250620P00010000 | 5/9/2025 2:30 PM | 10 | 0.05 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 16 | 392.58% |
| MBLY250620P00011000 | 5/9/2025 9:41 AM | 11 | 0.10 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 148 | 178.91% |
| MBLY250620P00012000 | 5/30/2025 1:57 PM | 12 | 0.05 | 0.00 | 1.93 | 0.00 | 0.00% | 8 | 129 | 298.44% |
| MBLY250620P00013000 | 6/9/2025 1:04 PM | 13 | 0.05 | 0.01 | 0.27 | 0.00 | 0.00% | 10 | 134 | 104.69% |
| MBLY250620P00013500 | 6/10/2025 2:09 PM | 13.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 64.06% |
| MBLY250620P00014000 | 6/13/2025 3:34 PM | 14 | 0.14 | 0.07 | 0.18 | 0.10 | 250.00% | 14 | 245 | 65.63% |
| MBLY250620P00014500 | 6/13/2025 2:18 PM | 14.5 | 0.15 | 0.16 | 0.23 | 0.07 | 87.50% | 32 | 31 | 58.01% |
| MBLY250620P00015000 | 6/13/2025 3:30 PM | 15 | 0.37 | 0.31 | 0.40 | 0.17 | 85.00% | 98 | 3,339 | 55.66% |
| MBLY250620P00015500 | 6/13/2025 3:45 PM | 15.5 | 0.70 | 0.53 | 0.71 | 0.38 | 118.75% | 46 | 79 | 56.45% |
| MBLY250620P00016000 | 6/13/2025 3:06 PM | 16 | 0.82 | 0.90 | 1.08 | 0.27 | 49.09% | 54 | 3,654 | 60.94% |
| MBLY250620P00016500 | 6/13/2025 10:15 AM | 16.5 | 1.15 | 1.29 | 1.60 | 0.30 | 35.29% | 9 | 572 | 71.09% |
| MBLY250620P00017000 | 6/12/2025 11:14 AM | 17 | 0.98 | 1.68 | 1.98 | 0.00 | 0.00% | 3 | 109 | 62.89% |
| MBLY250620P00017500 | 5/28/2025 10:58 AM | 17.5 | 1.49 | 1.94 | 2.50 | 0.00 | 0.00% | 2 | 7 | 108.98% |
| MBLY250620P00018000 | 6/4/2025 2:41 PM | 18 | 1.55 | 2.41 | 2.96 | 0.00 | 0.00% | 1 | 20 | 114.84% |
| MBLY250620P00019000 | 6/9/2025 10:03 AM | 19 | 2.67 | 3.60 | 3.95 | 0.00 | 0.00% | 2 | 15 | 78.13% |
| MBLY250620P00019500 | 5/23/2025 11:46 AM | 19.5 | 3.90 | 4.10 | 4.45 | 0.00 | 0.00% | 7 | 0 | 85.94% |
| MBLY250620P00020000 | 5/30/2025 9:43 AM | 20 | 4.21 | 4.65 | 5.05 | 0.00 | 0.00% | 1 | 33 | 130.08% |
| MBLY250620P00022000 | 5/6/2025 12:58 PM | 22 | 7.40 | 5.10 | 5.85 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
INVZ Innoviz Technologies Ltd.
0.9151
-4.78%
STRT Strattec Security Corporation
57.96
-2.29%
LAZR Luminar Technologies, Inc.
2.9650
-5.42%
HSAI Hesai Group
20.07
-3.23%
APTV Aptiv PLC
67.25
-3.49%
GT The Goodyear Tire & Rubber Company
10.94
-2.32%
AAP Advance Auto Parts, Inc.
48.47
-4.61%
QS QuantumScape Corporation
4.3400
-3.34%
BWA BorgWarner Inc.
33.07
-0.93%
SLDP Solid Power, Inc.
1.7500
-1.13%