Stocks Options

LAST PRICE
16.8200
TODAY'S CHANGE (%)
Trending Up1.8300 (12.2081%)

Bid / Lots
17.0500/ 8
Ask / Lots
17.0700/ 7
Open / Previous Close
16.1800 / 14.9900
Day Range
Low 15.8100
High 16.9450
52 Week Range
Low 10.4800
High 44.4800
Volume
9,793,011
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 68.737

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MBLYIn the Money	$12.50In the Money	$15.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$11.50In the Money	$14.80In the Money	$0.00In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$10.30In the Money	$13.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$10.30In the Money	$11.10In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$9.70In the Money	$9.90In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$7.80In the Money	$11.00In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$8.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	MBLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$6.70In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	MBLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MBLYIn the Money	$7.70In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MBLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MBLYIn the Money	$6.10In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	MBLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MBLYIn the Money	$5.60In the Money	$6.90In the Money	$3.25In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$10.00	MBLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
MBLYIn the Money	$6.30In the Money	$8.20In the Money	$5.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$10.50	MBLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MBLYIn the Money	$5.70In the Money	$5.90In the Money	$5.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$11.00	MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MBLYIn the Money	$5.20In the Money	$5.40In the Money	$4.17In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$11.50	MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MBLYIn the Money	$3.40In the Money	$4.90In the Money	$4.16In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$12.00	MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MBLYIn the Money	$4.20In the Money	$4.40In the Money	$3.95In the Money	$0.15In the Money	2In the Money	484In the Money	Filter Table By Strike Price of$12.50	MBLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
MBLYIn the Money	$3.80In the Money	$3.90In the Money	$3.10In the Money	$0.83In the Money	11In the Money	453In the Money	Filter Table By Strike Price of$13.00	MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	3Out of the Money	118Out of the Money
MBLYIn the Money	$3.30In the Money	$3.40In the Money	$3.21In the Money	$0.26In the Money	7In the Money	54In the Money	Filter Table By Strike Price of$13.50	MBLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	30Out of the Money	691Out of the Money
MBLYIn the Money	$2.80In the Money	$2.95In the Money	$2.82In the Money	$1.42In the Money	71In the Money	3,669In the Money	Filter Table By Strike Price of$14.00	MBLYNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.25Near the Money	16Near the Money	658Near the Money
MBLYIn the Money	$2.30In the Money	$2.45In the Money	$2.29In the Money	$1.26In the Money	10In the Money	132In the Money	Filter Table By Strike Price of$14.50	MBLYNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.42Near the Money	34Near the Money	1,130Near the Money
MBLYIn the Money	$1.90In the Money	$2.00In the Money	$2.00In the Money	$1.32In the Money	131In the Money	769In the Money	Filter Table By Strike Price of$15.00	MBLYNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.60Near the Money	210Near the Money	631Near the Money
MBLYIn the Money	$1.45In the Money	$1.60In the Money	$1.54In the Money	$1.06In the Money	351In the Money	388In the Money	Filter Table By Strike Price of$15.50	MBLYNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.86Near the Money	279Near the Money	225Near the Money
MBLYIn the Money	$1.10In the Money	$1.20In the Money	$1.22In the Money	$0.97In the Money	1,790In the Money	662In the Money	Filter Table By Strike Price of$16.00	MBLYNear the Money	$0.30Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.99Near the Money	393Near the Money	737Near the Money
MBLYUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.85Underlying issue's last price	$0.53Underlying issue's last price	837Underlying issue's last price	453Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	MBLYUnderlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.50Underlying issue's last price	$-1.08Underlying issue's last price	73Underlying issue's last price	267Underlying issue's last price
MBLYNear the Money	$0.55Near the Money	$0.65Near the Money	$0.65Near the Money	$0.49Near the Money	2,254Near the Money	1,621Near the Money	Filter Table By Strike Price of$17.00	MBLYIn the Money	$0.70In the Money	$0.80In the Money	$0.74In the Money	$-1.21In the Money	127In the Money	115In the Money
MBLYNear the Money	$0.40Near the Money	$0.45Near the Money	$0.45Near the Money	$0.26Near the Money	1,022Near the Money	890Near the Money	Filter Table By Strike Price of$17.50	MBLYIn the Money	$1.05In the Money	$1.15In the Money	$1.10In the Money	$-1.40In the Money	35In the Money	48In the Money
MBLYNear the Money	$0.25Near the Money	$0.35Near the Money	$0.26Near the Money	$0.15Near the Money	2,510Near the Money	15,442Near the Money	Filter Table By Strike Price of$18.00	MBLYIn the Money	$1.40In the Money	$1.55In the Money	$1.51In the Money	$-1.44In the Money	22In the Money	120In the Money
MBLYNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$0.10Near the Money	939Near the Money	398Near the Money	Filter Table By Strike Price of$18.50	MBLYIn the Money	$1.30In the Money	$1.95In the Money	$1.95In the Money	$-0.30In the Money	4In the Money	1In the Money
MBLYNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$0.10Near the Money	784Near the Money	838Near the Money	Filter Table By Strike Price of$19.00	MBLYIn the Money	$2.25In the Money	$2.40In the Money	$2.52In the Money	$0.00In the Money	---In the Money	3In the Money
MBLYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.10Near the Money	1,342Near the Money	337Near the Money	Filter Table By Strike Price of$19.50	MBLYIn the Money	$2.45In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1,692Out of the Money	10,960Out of the Money	Filter Table By Strike Price of$20.00	MBLYIn the Money	$3.20In the Money	$3.40In the Money	$3.87In the Money	$0.00In the Money	---In the Money	1In the Money
MBLYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	48Out of the Money	220Out of the Money	Filter Table By Strike Price of$20.50	MBLYIn the Money	$3.60In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	31Out of the Money	138Out of the Money	Filter Table By Strike Price of$21.00	MBLYIn the Money	$4.10In the Money	$4.30In the Money	$5.06In the Money	$-0.74In the Money	40In the Money	20In the Money
MBLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$21.50	MBLYIn the Money	$4.60In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	1,269Out of the Money	Filter Table By Strike Price of$22.00	MBLYIn the Money	$5.10In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.60Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$22.50	MBLYIn the Money	$5.60In the Money	$5.80In the Money	$5.60In the Money	$0.00In the Money	---In the Money	30In the Money
MBLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	MBLYIn the Money	$6.10In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out 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	$6.60In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	MBLYIn the Money	$7.10In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$24.50	MBLYIn the Money	$7.60In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	66Out of the Money	Filter Table By Strike Price of$25.00	MBLYIn the Money	$8.10In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out 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	$8.60In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out 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	$9.10In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out 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	$9.50In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out 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	$10.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out 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	$10.50In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out 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	$11.10In the Money	$11.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	MBLYIn the Money	$11.60In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out 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	$12.10In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	MBLYIn the Money	$12.40In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$30.00	MBLYIn the Money	$13.10In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	MBLYIn the Money	$13.40In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out 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	$14.10In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	MBLYIn the Money	$14.50In the Money	$14.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	MBLYIn the Money	$14.70In the Money	$15.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	MBLYIn the Money	$15.50In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	MBLYIn the Money	$16.00In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MBLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	MBLYIn the Money	$16.60In the Money	$16.80In the Money	$0.00In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)