Stocks Options

LAST PRICE
12.3800
TODAY'S CHANGE (%)
Trending Down-0.9700 (-7.2659%)

Bid / Lots
12.4300/ 5
Ask / Lots
12.4500/ 36
Open / Previous Close
13.1500 / 13.3500
Day Range
Low 11.8100
High 13.3200
52 Week Range
Low 10.4800
High 44.4800
Volume
17,404,188
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 62.285

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MBLYIn the Money	$9.30In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$8.40In the Money	$9.30In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$4.00	MBLYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$7.40In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	MBLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MBLYIn the Money	$6.50In the Money	$7.70In the Money	$7.10In the Money	$1.85In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$6.00	MBLYOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
MBLYIn the Money	$5.70In the Money	$6.90In the Money	$4.76In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$7.00	MBLYOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	41Out of the Money	94Out of the Money
MBLYIn the Money	$4.90In the Money	$6.80In the Money	$5.89In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$8.00	MBLYOut of the Money	---Out of the Money	$0.55Out of the Money	$0.44Out of the Money	$0.02Out of the Money	22Out of the Money	212Out of the Money
MBLYIn the Money	$4.10In the Money	$5.80In the Money	$4.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MBLYOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$0.10Out of the Money	79Out of the Money	1,655Out of the Money
MBLYIn the Money	$3.50In the Money	$4.40In the Money	$3.42In the Money	$-0.88In the Money	24In the Money	166In the Money	Filter Table By Strike Price of$10.00	MBLYNear the Money	$0.15Near the Money	$1.15Near the Money	$1.05Near the Money	$0.18Near the Money	47Near the Money	697Near the Money
MBLYIn the Money	$2.90In the Money	$3.10In the Money	$2.70In the Money	$-1.20In the Money	47In the Money	127In the Money	Filter Table By Strike Price of$11.00	MBLYNear the Money	$1.40Near the Money	$1.55Near the Money	$1.35Near the Money	$0.10Near the Money	864Near the Money	974Near the Money
MBLYUnderlying issue's last price	$2.50Underlying issue's last price	$2.70Underlying issue's last price	$2.54Underlying issue's last price	$-0.86Underlying issue's last price	64Underlying issue's last price	345Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	MBLYUnderlying issue's last price	$1.90Underlying issue's last price	$2.05Underlying issue's last price	$1.82Underlying issue's last price	$0.17Underlying issue's last price	9,448Underlying issue's last price	46,155Underlying issue's last price
MBLYNear the Money	$2.05Near the Money	$2.15Near the Money	$2.20Near the Money	$-0.56Near the Money	331Near the Money	293Near the Money	Filter Table By Strike Price of$13.00	MBLYIn the Money	$2.40In the Money	$2.60In the Money	$2.33In the Money	$0.18In the Money	27In the Money	416In the Money
MBLYNear the Money	$1.60Near the Money	$1.75Near the Money	$1.95Near the Money	$-0.45Near the Money	59Near the Money	1,893Near the Money	Filter Table By Strike Price of$14.00	MBLYIn the Money	$3.10In the Money	$3.30In the Money	$3.02In the Money	$0.37In the Money	64In the Money	217In the Money
MBLYNear the Money	$1.35Near the Money	$1.50Near the Money	$1.50Near the Money	$-0.50Near the Money	511Near the Money	5,079Near the Money	Filter Table By Strike Price of$15.00	MBLYIn the Money	$3.60In the Money	$4.00In the Money	$3.95In the Money	$0.70In the Money	10In the Money	2,062In the Money
MBLYOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.29Out of the Money	$-0.49Out of the Money	129Out of the Money	271Out of the Money	Filter Table By Strike Price of$16.00	MBLYIn the Money	$4.40In the Money	$4.70In the Money	$4.14In the Money	$0.00In the Money	---In the Money	1,215In the Money
MBLYOut of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$-0.45Out of the Money	109Out of the Money	8,952Out of the Money	Filter Table By Strike Price of$17.50	MBLYIn the Money	$4.60In the Money	$5.90In the Money	$7.22In the Money	$0.00In the Money	---In the Money	9,734In the Money
MBLYOut of the Money	$0.30Out of the Money	$1.20Out of the Money	$0.52Out of the Money	$-0.63Out of the Money	12Out of the Money	451Out of the Money	Filter Table By Strike Price of$19.00	MBLYIn the Money	$5.60In the Money	$7.20In the Money	$5.34In the Money	$0.00In the Money	---In the Money	618In the Money
MBLYOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.30Out of the Money	288Out of the Money	1,518Out of the Money	Filter Table By Strike Price of$20.00	MBLYIn the Money	$7.80In the Money	$8.10In the Money	$7.17In the Money	$0.00In the Money	---In the Money	1,440In the Money
MBLYOut of the Money	$0.40Out of the Money	$1.05Out of the Money	$0.45Out of the Money	$-0.30Out of the Money	1Out of the Money	554Out of the Money	Filter Table By Strike Price of$21.00	MBLYIn the Money	$8.70In the Money	$9.00In the Money	$8.49In the Money	$0.00In the Money	---In the Money	768In the Money
MBLYOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.24Out of the Money	12Out of the Money	331Out of the Money	Filter Table By Strike Price of$22.50	MBLYIn the Money	$10.20In the Money	$11.80In the Money	$10.74In the Money	$0.00In the Money	---In the Money	3,481In the Money
MBLYOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	20Out of the Money	386Out of the Money	Filter Table By Strike Price of$24.00	MBLYIn the Money	$11.40In the Money	$12.50In the Money	$12.90In the Money	$0.00In the Money	---In the Money	53In the Money
MBLYOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	28Out of the Money	1,755Out of the Money	Filter Table By Strike Price of$25.00	MBLYIn the Money	$12.10In the Money	$12.80In the Money	$11.90In the Money	$0.00In the Money	---In the Money	2,511In the Money
MBLYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$26.00	MBLYIn the Money	$12.60In the Money	$15.10In the Money	$11.93In the Money	$0.00In the Money	---In the Money	30In the Money
MBLYOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$27.00	MBLYIn the Money	$14.50In the Money	$14.90In the Money	$16.30In the Money	$0.00In the Money	---In the Money	111In the Money
MBLYOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	859Out of the Money	Filter Table By Strike Price of$28.00	MBLYIn the Money	$14.20In the Money	$17.00In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money	Filter Table By Strike Price of$29.00	MBLYIn the Money	$15.30In the Money	$16.80In the Money	$15.14In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	78Out of the Money	3,066Out of the Money	Filter Table By Strike Price of$30.00	MBLYIn the Money	$16.10In the Money	$17.80In the Money	$16.10In the Money	$0.00In the Money	---In the Money	51In the Money
MBLYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	195Out of the Money	Filter Table By Strike Price of$31.00	MBLYIn the Money	$18.30In the Money	$18.80In the Money	$15.13In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	709Out of the Money	Filter Table By Strike Price of$32.00	MBLYIn the Money	$19.40In the Money	$19.80In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$33.00	MBLYIn the Money	$20.40In the Money	$20.80In the Money	$19.34In the Money	$0.00In the Money	---In the Money	7In the Money
MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money	Filter Table By Strike Price of$34.00	MBLYIn the Money	$20.50In the Money	$22.80In the Money	$20.10In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	33Out of the Money	2,181Out of the Money	Filter Table By Strike Price of$35.00	MBLYIn the Money	$21.90In the Money	$24.20In the Money	$18.70In the Money	$0.00In the Money	---In the Money	1In the Money
MBLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$36.00	MBLYIn the Money	$22.00In the Money	$23.70In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1,528Out of the Money	Filter Table By Strike Price of$37.00	MBLYIn the Money	$23.10In the Money	$26.00In the Money	$16.77In the Money	$0.00In the Money	---In the Money	4In the Money
MBLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$38.00	MBLYIn the Money	$24.10In the Money	$27.00In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money	Filter Table By Strike Price of$39.00	MBLYIn the Money	$25.60In the Money	$27.90In the Money	$23.42In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	136Out of the Money	2,360Out of the Money	Filter Table By Strike Price of$40.00	MBLYIn the Money	$25.80In the Money	$27.80In the Money	$23.60In the Money	$0.00In the Money	---In the Money	9In the Money
MBLYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	389Out of the Money	Filter Table By Strike Price of$41.00	MBLYIn the Money	$27.30In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money	Filter Table By Strike Price of$42.00	MBLYIn the Money	$28.00In the Money	$30.70In the Money	$26.00In the Money	$0.00In the Money	---In the Money	4In the Money
MBLYOut of the Money	---Out of the Money	$0.45Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$43.00	MBLYIn the Money	$29.40In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$44.00	MBLYIn the Money	$29.80In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2Out of the Money	993Out of the Money	Filter Table By Strike Price of$45.00	MBLYIn the Money	$31.40In the Money	$33.80In the Money	$29.56In the Money	$0.00In the Money	---In the Money	6In the Money
MBLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$46.00	MBLYIn the Money	$31.90In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$47.00	MBLYIn the Money	$33.80In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$48.00	MBLYIn the Money	$34.30In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.19Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$49.00	MBLYIn the Money	$36.00In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1,492Out of the Money	Filter Table By Strike Price of$50.00	MBLYIn the Money	$36.00In the Money	$39.20In the Money	$33.50In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$55.00	MBLYIn the Money	$42.50In the Money	$44.40In the Money	$23.50In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	588Out of the Money	Filter Table By Strike Price of$60.00	MBLYIn the Money	$46.20In the Money	$49.20In the Money	$32.30In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,562Out of the Money	Filter Table By Strike Price of$65.00	MBLYIn the Money	$50.50In the Money	$53.20In the Money	$33.70In the Money	$0.00In the Money	---In the Money	---In the Money

Mobileye Global Inc
NASDAQ:MBLYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)