NasdaqGS - Delayed Quote • USD
Mobileye Global Inc. (MBLY)
At close: May 16 at 4:00 PM EDT
Pre-Market: 7:57 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517C00015000 | 5/1/2024 2:20 PM | 15 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 9 | 0.00% |
| MBLY240517C00016000 | 3/1/2024 6:46 PM | 16 | 11.49 | 15.80 | 17.00 | 0.00 | 0.00% | 1 | 0 | 2,031.25% |
| MBLY240517C00018000 | 3/8/2024 3:20 PM | 18 | 10.80 | 12.50 | 15.00 | 0.00 | 0.00% | 2 | 0 | 1,581.25% |
| MBLY240517C00019000 | 4/22/2024 3:34 PM | 19 | 11.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MBLY240517C00020000 | 4/19/2024 2:52 PM | 20 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 0.00% |
| MBLY240517C00021000 | 2/2/2024 8:46 PM | 21 | 6.50 | 6.80 | 7.10 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| MBLY240517C00022000 | 3/21/2024 1:48 PM | 22 | 9.00 | 8.20 | 8.60 | 0.00 | 0.00% | 1 | 2 | 847.66% |
| MBLY240517C00023000 | 5/2/2024 4:06 PM | 23 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| MBLY240517C00024000 | 5/3/2024 1:30 PM | 24 | 6.78 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 76 | 0.00% |
| MBLY240517C00025000 | 5/16/2024 7:28 PM | 25 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 859 | 0.00% |
| MBLY240517C00026000 | 5/14/2024 7:13 PM | 26 | 2.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 502 | 0.00% |
| MBLY240517C00027000 | 5/14/2024 1:35 PM | 27 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,103 | 0.00% |
| MBLY240517C00028000 | 5/16/2024 6:52 PM | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 2,090 | 0.00% |
| MBLY240517C00029000 | 5/16/2024 7:54 PM | 29 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 2,613 | 12.50% |
| MBLY240517C00030000 | 5/16/2024 2:47 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 2,008 | 25.00% |
| MBLY240517C00031000 | 5/15/2024 5:24 PM | 31 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 2,284 | 50.00% |
| MBLY240517C00032000 | 5/14/2024 7:29 PM | 32 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 3,987 | 50.00% |
| MBLY240517C00033000 | 5/14/2024 6:24 PM | 33 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6,376 | 50.00% |
| MBLY240517C00034000 | 5/15/2024 4:55 PM | 34 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,338 | 50.00% |
| MBLY240517C00035000 | 5/15/2024 1:50 PM | 35 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2,076 | 50.00% |
| MBLY240517C00036000 | 5/1/2024 7:01 PM | 36 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2,494 | 50.00% |
| MBLY240517C00037000 | 5/13/2024 7:29 PM | 37 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 416 | 50.00% |
| MBLY240517C00038000 | 4/30/2024 3:00 PM | 38 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 584 | 50.00% |
| MBLY240517C00039000 | 5/9/2024 2:58 PM | 39 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 83 | 50.00% |
| MBLY240517C00040000 | 5/15/2024 2:38 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 652 | 50.00% |
| MBLY240517C00041000 | 5/3/2024 2:12 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 886 | 50.00% |
| MBLY240517C00042000 | 5/3/2024 7:20 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 388 | 50.00% |
| MBLY240517C00043000 | 4/24/2024 7:02 PM | 43 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 1,040 | 50.00% |
| MBLY240517C00044000 | 4/24/2024 1:30 PM | 44 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 1,439 | 100.00% |
| MBLY240517C00045000 | 4/11/2024 6:19 PM | 45 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 95 | 464.06% |
| MBLY240517C00050000 | 4/18/2024 2:36 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 147 | 50.00% |
| MBLY240517C00055000 | 4/29/2024 5:04 PM | 55 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 398 | 50.00% |
| MBLY240517C00060000 | 3/6/2024 4:35 PM | 60 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 12 | 914.06% |
| MBLY240517C00065000 | 1/10/2024 8:49 PM | 65 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 15 | 809.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517P00015000 | 3/28/2024 5:06 PM | 15 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 41 | 814.06% |
| MBLY240517P00016000 | 1/31/2024 8:50 PM | 16 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 100 | 50.00% |
| MBLY240517P00017000 | 2/22/2024 7:40 PM | 17 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 587 | 608 | 559.38% |
| MBLY240517P00018000 | 2/23/2024 4:10 PM | 18 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 5 | 528.13% |
| MBLY240517P00019000 | 3/19/2024 6:53 PM | 19 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 43 | 454.69% |
| MBLY240517P00020000 | 5/14/2024 3:44 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 808 | 50.00% |
| MBLY240517P00021000 | 4/29/2024 5:21 PM | 21 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 221 | 50.00% |
| MBLY240517P00022000 | 4/29/2024 3:18 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 136 | 50.00% |
| MBLY240517P00023000 | 5/2/2024 3:32 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3,000 | 3,409 | 50.00% |
| MBLY240517P00024000 | 5/14/2024 5:40 PM | 24 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 748 | 50.00% |
| MBLY240517P00025000 | 5/14/2024 2:59 PM | 25 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6,926 | 50.00% |
| MBLY240517P00026000 | 5/15/2024 4:28 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11,567 | 50.00% |
| MBLY240517P00027000 | 5/15/2024 3:25 PM | 27 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5,049 | 25.00% |
| MBLY240517P00028000 | 5/16/2024 6:49 PM | 28 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 1,526 | 12.50% |
| MBLY240517P00029000 | 5/16/2024 7:10 PM | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 2,008 | 0.00% |
| MBLY240517P00030000 | 5/16/2024 7:14 PM | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3,755 | 0.00% |
| MBLY240517P00031000 | 5/16/2024 7:35 PM | 31 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 225 | 0.00% |
| MBLY240517P00032000 | 5/16/2024 6:02 PM | 32 | 3.64 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 201 | 0.00% |
| MBLY240517P00033000 | 5/15/2024 7:19 PM | 33 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 30 | 0.00% |
| MBLY240517P00034000 | 5/14/2024 2:00 PM | 34 | 5.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 0.00% |
| MBLY240517P00035000 | 5/6/2024 1:45 PM | 35 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MBLY240517P00036000 | 5/15/2024 7:19 PM | 36 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| MBLY240517P00037000 | 4/15/2024 2:57 PM | 37 | 6.00 | 7.60 | 8.60 | 0.00 | 0.00% | 1 | 0 | 298.44% |
| MBLY240517P00038000 | 4/24/2024 2:53 PM | 38 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.00% |
| MBLY240517P00039000 | 4/10/2024 1:53 PM | 39 | 7.90 | 11.60 | 12.00 | 0.00 | 0.00% | 2 | 0 | 696.88% |
| MBLY240517P00040000 | 4/29/2024 2:11 PM | 40 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MBLY240517P00041000 | 1/31/2024 7:58 PM | 41 | 14.80 | 13.60 | 14.20 | 0.00 | 0.00% | 450 | 11 | 778.52% |
| MBLY240517P00042000 | 2/7/2024 7:24 PM | 42 | 15.40 | 14.20 | 14.60 | 0.00 | 0.00% | 26 | 11 | 691.41% |
| MBLY240517P00043000 | 1/4/2024 5:52 PM | 43 | 13.20 | 14.40 | 18.00 | 0.00 | 0.00% | 5 | 0 | 897.66% |
| MBLY240517P00044000 | 1/4/2024 4:30 PM | 44 | 14.20 | 15.80 | 19.20 | 0.00 | 0.00% | 4 | 0 | 985.94% |
| MBLY240517P00045000 | 4/19/2024 6:29 PM | 45 | 14.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MBLY240517P00050000 | 12/28/2023 8:59 PM | 50 | 8.30 | 21.30 | 21.90 | 0.00 | 0.00% | 1 | 0 | 546.88% |
| MBLY240517P00055000 | 10/31/2023 1:35 PM | 55 | 19.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
Related Tickers
STRT Strattec Security Corporation
25.88
+6.99%
INVZ Innoviz Technologies Ltd.
1.1600
-4.92%
LAZR Luminar Technologies, Inc.
1.7300
-2.26%
QS QuantumScape Corporation
5.81
-3.49%
MGA Magna International Inc.
47.94
+0.64%
APTV Aptiv PLC
82.29
+0.69%
BWA BorgWarner Inc.
37.63
+0.35%
MOD Modine Manufacturing Company
103.77
-5.16%
HSAI Hesai Group
5.15
-3.47%
TYRES.HE Nokian Renkaat Oyj
9.05
-1.22%