Stocks Options

LAST PRICE
10.7500
TODAY'S CHANGE (%)
Trending Down-0.4000 (-3.5874%)

Bid / Lots
10.7500/ 21
Ask / Lots
10.7600/ 32
Open / Previous Close
11.2000 / 11.1500
Day Range
Low 10.5500
High 11.3550
52 Week Range
Low 10.5500
High 44.4800
Volume
6,094,773
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 60.039

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MBLYIn the Money	$5.00In the Money	$7.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	MBLYOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$5.70In the Money	$5.90In the Money	---In 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	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$4.70In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	MBLYOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$3.70In the Money	$3.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	MBLYOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$3.20In the Money	$3.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	MBLYOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$2.70In the Money	$2.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	MBLYNear the Money	---Near the Money	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MBLYIn the Money	$2.25In the Money	$2.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	MBLYNear the Money	---Near the Money	$0.05Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MBLYIn the Money	$1.75In the Money	$1.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MBLYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	10Near the Money	1Near the Money
MBLYIn the Money	$1.25In the Money	$1.35In the Money	$1.55In the Money	$1.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$9.50	MBLYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	11Near the Money	62Near the Money
MBLYIn the Money	$0.85In the Money	$0.90In the Money	$0.75In the Money	$-1.35In the Money	6In the Money	64In the Money	Filter Table By Strike Price of$10.00	MBLYNear the Money	$0.10Near the Money	$0.15Near the Money	$0.14Near the Money	$0.09Near the Money	65Near the Money	386Near the Money
MBLYUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	$0.50Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	MBLYUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.25Underlying issue's last price	$0.06Underlying issue's last price	99Underlying issue's last price	284Underlying issue's last price
MBLYNear the Money	$0.25Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.30Near the Money	910Near the Money	329Near the Money	Filter Table By Strike Price of$11.00	MBLYIn the Money	$0.45In the Money	$0.55In the Money	$0.57In the Money	$0.17In the Money	125In the Money	837In the Money
MBLYNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.17Near the Money	47Near the Money	1,381Near the Money	Filter Table By Strike Price of$11.50	MBLYIn the Money	$0.80In the Money	$0.90In the Money	$0.85In the Money	$0.24In the Money	195In the Money	196In the Money
MBLYNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.08Near the Money	76Near the Money	2,130Near the Money	Filter Table By Strike Price of$12.00	MBLYIn the Money	$1.25In the Money	$1.35In the Money	$1.35In the Money	$0.45In the Money	21In the Money	419In the Money
MBLYNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	64Near the Money	334Near the Money	Filter Table By Strike Price of$12.50	MBLYIn the Money	$1.70In the Money	$1.80In the Money	$1.70In the Money	$0.30In the Money	1In the Money	472In the Money
MBLYNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	209Near the Money	Filter Table By Strike Price of$13.00	MBLYIn the Money	$2.20In the Money	$2.30In the Money	$2.30In the Money	$0.90In the Money	14In the Money	189In the Money
MBLYNear the Money	---Near the Money	$0.05Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	61Near the Money	Filter Table By Strike Price of$13.50	MBLYIn the Money	$2.70In the Money	$2.80In the Money	$2.75In the Money	$0.67In the Money	2In the Money	150In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	183Out of the Money	Filter Table By Strike Price of$14.00	MBLYIn the Money	$3.20In the Money	$3.30In the Money	$3.20In the Money	$0.78In the Money	73In the Money	147In 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	---Out of the Money	297Out of the Money	Filter Table By Strike Price of$14.50	MBLYIn the Money	$3.70In the Money	$3.80In the Money	$1.74In the Money	$0.00In the Money	---In the Money	46In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	1,244Out of the Money	Filter Table By Strike Price of$15.00	MBLYIn the Money	$4.20In the Money	$4.30In the Money	$3.70In the Money	$0.00In the Money	---In the Money	714In the Money
MBLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$15.50	MBLYIn the Money	$4.70In the Money	$4.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	4Out of the Money	244Out of the Money	Filter Table By Strike Price of$16.00	MBLYIn the Money	$5.20In the Money	$5.30In the Money	$4.29In the Money	$0.00In the Money	---In the Money	55In the Money
MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$16.50	MBLYIn the Money	$5.60In the Money	$5.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$17.00	MBLYIn the Money	$6.20In the Money	$6.30In the Money	$4.81In the Money	$0.00In the Money	---In the Money	24In the Money
MBLYOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	MBLYIn the Money	$6.60In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$18.00	MBLYIn the Money	$7.10In the Money	$7.40In the Money	$4.23In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$18.50	MBLYIn the Money	$7.60In the Money	$7.90In the Money	---In 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	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$19.00	MBLYIn the Money	$8.10In the Money	$8.40In the Money	---In 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	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$19.50	MBLYIn the Money	$8.60In the Money	$8.80In the Money	---In 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	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$20.00	MBLYIn the Money	$9.10In the Money	$9.30In the Money	---In 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	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$20.50	MBLYIn the Money	$9.60In the Money	$9.80In the Money	---In 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	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$21.00	MBLYIn the Money	$10.10In the Money	$10.40In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
MBLYOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	MBLYIn the Money	$10.70In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$22.00	MBLYIn the Money	$11.10In the Money	$11.30In the Money	---In 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	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$22.50	MBLYIn the Money	$11.70In the Money	$11.80In the Money	---In 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	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$23.00	MBLYIn the Money	$12.10In the Money	$12.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	MBLYIn the Money	$12.70In the Money	$12.90In the Money	---In 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	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$24.00	MBLYIn the Money	$13.10In the Money	$13.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	MBLYIn the Money	$13.60In the Money	$13.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	MBLYIn the Money	$14.20In the Money	$15.30In the Money	$9.63In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	MBLYIn the Money	$14.60In the Money	$15.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	MBLYIn the Money	$15.20In the Money	$15.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	MBLYIn the Money	$15.60In the Money	$16.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	MBLYIn the Money	$16.10In the Money	$16.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	MBLYIn the Money	$16.70In the Money	$18.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	MBLYIn the Money	$17.20In the Money	$19.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	MBLYIn the Money	$18.20In the Money	$20.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	MBLYIn the Money	$18.40In the Money	$20.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	MBLYIn the Money	$20.10In the Money	$21.80In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)