Dark

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

8.49USD-3.959%(-0.35)56,177,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

8.87USD+0.334%(+0.03)141,172

After-hours

Jul 2, 2026 4:59:30 PM EDT

8.50USD+0.118%(+0.01)1,835,337

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jul 10, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
226	7,960	2,481	1,031

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
19.00 C	0	0%	0			JOBY260710C00019000
18.50 C	0	0%	0			JOBY260710C00018500
18.00 C	0.15	+50.00%	55	56	06-02	JOBY260710C00018000
17.50 C	0	0%	0			JOBY260710C00017500
17.00 C	0.16	0%	50	50	06-03	JOBY260710C00017000
16.50 C	0.43	0%	16	16	05-28	JOBY260710C00016500
16.00 C	0.05	0%	1	1	06-22	JOBY260710C00016000
15.50 C	0	0%	0			JOBY260710C00015500
15.00 C	0.26	-51.85%	10	9	06-04	JOBY260710C00015000
14.50 C	0.05	-16.67%	2	77	06-30	JOBY260710C00014500
14.00 C	0.08	0.00%	3	10	06-25	JOBY260710C00014000
13.50 C	0.04	-33.33%	2	9	06-30	JOBY260710C00013500
13.00 C	0.03	0.00%	50	183	06-30	JOBY260710C00013000
12.50 C	0.08	+300.00%	2	52	07-02	JOBY260710C00012500
12.00 C	0.03	+50.00%	1	198	07-02	JOBY260710C00012000
11.50 C	0.05	+66.67%	5	80	07-01	JOBY260710C00011500
11.00 C	0.01	-75.00%	9	755	07-02	JOBY260710C00011000
10.50 C	0.02	-60.00%	139	1,159	07-02	JOBY260710C00010500
10.00 C	0.04	-50.00%	2,462	3,533	07-02	JOBY260710C00010000
9.50 C	0.06	-68.42%	603	1,131	07-02	JOBY260710C00009500
9.00 C	0.16	-50.00%	524	511	07-02	JOBY260710C00009000
8.50 C	0.35	-49.28%	254	130	07-02	JOBY260710C00008500
8.00 C	0.57	-53.66%	140	47	07-02	JOBY260710C00008000
7.50 C	1.69	+6.96%	2	6	07-01	JOBY260710C00007500
7.00 C	1.57	-18.65%	121	163	07-02	JOBY260710C00007000
6.50 C	1.99	-11.56%	1	3	07-02	JOBY260710C00006500
6.00 C	3.21	0%	2	0	07-01	JOBY260710C00006000
5.50 C	4.14	-6.97%	1	1	06-23	JOBY260710C00005500
5.00 C	3.38	-15.50%	4	1	07-02	JOBY260710C00005000
4.50 C	3.90	0%	2	0	07-02	JOBY260710C00004500
4.00 C	0	0%	0			JOBY260710C00004000
3.00 C	5.55	-5.13%	2	5	07-02	JOBY260710C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
19.00 P	9.85	-3.34%	4	0	07-01	JOBY260710P00019000
18.50 P	9.80	0%	2	0	06-26	JOBY260710P00018500
18.00 P	9.30	0%	2	1	06-26	JOBY260710P00018000
17.50 P	8.85	0%	1	0	07-02	JOBY260710P00017500
17.00 P	8.41	+6.46%	1	1	07-02	JOBY260710P00017000
16.50 P	7.45	-3.87%	4	2	07-01	JOBY260710P00016500
16.00 P	0	0%	0			JOBY260710P00016000
15.50 P	7.09	+9.24%	1	2	07-02	JOBY260710P00015500
15.00 P	5.40	+4.85%	1	1	06-23	JOBY260710P00015000
14.50 P	5.86	+11.20%	3	0	07-02	JOBY260710P00014500
14.00 P	5.37	+27.86%	3	5	07-02	JOBY260710P00014000
13.50 P	5.09	+14.64%	1	2	07-02	JOBY260710P00013500
13.00 P	4.47	+14.62%	6	7	07-02	JOBY260710P00013000
12.50 P	3.63	-7.40%	1	3	06-30	JOBY260710P00012500
12.00 P	3.17	+4.62%	1	3	07-02	JOBY260710P00012000
11.50 P	2.50	+4.17%	15	40	06-26	JOBY260710P00011500
11.00 P	2.37	+26.74%	2	73	07-02	JOBY260710P00011000
10.50 P	2.07	+26.99%	3	174	07-02	JOBY260710P00010500
10.00 P	1.52	+47.57%	6	103	07-02	JOBY260710P00010000
9.50 P	1.20	+42.86%	138	265	07-02	JOBY260710P00009500
9.00 P	0.77	+57.14%	191	1,144	07-02	JOBY260710P00009000
8.50 P	0.42	+55.56%	603	655	07-02	JOBY260710P00008500
8.00 P	0.17	+88.89%	962	680	07-02	JOBY260710P00008000
7.50 P	0.07	+133.33%	130	105	07-02	JOBY260710P00007500
7.00 P	0.03	+200.00%	184	92	07-02	JOBY260710P00007000
6.50 P	0.02	-66.67%	49	112	06-29	JOBY260710P00006500
6.00 P	0.04	-20.00%	4	21	07-02	JOBY260710P00006000
5.50 P	0	0%	0			JOBY260710P00005500
5.00 P	0.01	0.00%	6	21	06-23	JOBY260710P00005000
4.50 P	0	0%	0			JOBY260710P00004500
4.00 P	0	0%	0			JOBY260710P00004000
3.00 P	0.05	0%	1	0	07-02	JOBY260710P00003000

.dark-mode .jPjy7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPjy7n{ color: #333333; background-color: white; border: 2px solid #333333; }JOBYJoby Aviation, Inc.stock NYSE