Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503C00040000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 3.49 | 5.50 | 8.10 | 0.00 | - | 2 | 3 | 406.25% |
| AMBA240510C00040000 | 2024-04-29 1:26PM EDT | 2024-05-10 | 5.00 | 4.80 | 8.60 | 0.00 | - | 2 | 5 | 168.65% |
| AMBA240517C00040000 | 2024-04-30 9:56AM EDT | 2024-05-17 | 5.70 | 6.80 | 7.70 | 0.00 | - | 1 | 62 | 67.58% |
| AMBA240621C00040000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 8.10 | 8.30 | 8.50 | +3.70 | +84.09% | 1 | 9 | 63.53% |
| AMBA240719C00040000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 6.00 | 8.80 | 11.00 | 0.00 | - | 2 | 17 | 73.10% |
| AMBA240816C00040000 | 2024-04-22 11:51AM EDT | 2024-08-16 | 5.10 | 9.40 | 11.40 | 0.00 | - | 3 | 4 | 68.73% |
| AMBA241115C00040000 | 2024-03-20 10:12AM EDT | 2024-11-15 | 14.30 | 7.40 | 7.70 | 0.00 | - | - | 1 | 24.54% |
| AMBA250117C00040000 | 2024-04-23 10:38AM EDT | 2025-01-17 | 9.00 | 12.60 | 15.50 | 0.00 | - | 1 | 24 | 71.18% |
| AMBA251219C00040000 | 2023-09-01 3:36PM EDT | 2025-12-19 | 34.15 | 23.70 | 24.80 | 0.00 | - | 5 | 15 | 99.63% |
| AMBA260116C00040000 | 2024-03-20 9:30AM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503P00040000 | 2024-04-30 12:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 54 | 165.63% |
| AMBA240510P00040000 | 2024-04-29 1:41PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 63.28% |
| AMBA240517P00040000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 1 | 3,266 | 53.61% |
| AMBA240524P00040000 | 2024-04-30 11:07AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 52.93% |
| AMBA240531P00040000 | 2024-04-24 11:35AM EDT | 2024-05-31 | 1.55 | 0.35 | 1.90 | 0.00 | - | - | 1 | 73.10% |
| AMBA240621P00040000 | 2024-04-29 2:10PM EDT | 2024-06-21 | 1.66 | 1.20 | 1.30 | 0.00 | - | 6 | 231 | 58.30% |
| AMBA240719P00040000 | 2024-05-02 3:05PM EDT | 2024-07-19 | 1.70 | 1.55 | 1.70 | -0.10 | -5.56% | 1 | 16 | 52.69% |
| AMBA240816P00040000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 2.15 | 0.75 | 2.15 | 0.00 | - | 1 | 4 | 52.03% |
| AMBA241115P00040000 | 2024-04-18 9:30AM EDT | 2024-11-15 | 4.50 | 3.40 | 3.60 | 0.00 | - | 8 | 100 | 50.34% |
| AMBA250117P00040000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 5.75 | 3.00 | 4.60 | 0.00 | - | 4 | 86 | 52.15% |
| AMBA251219P00040000 | 2023-09-05 12:14PM EDT | 2025-12-19 | 5.90 | 6.80 | 7.40 | 0.00 | - | 3 | 8 | 48.22% |
| AMBA260116P00040000 | 2024-04-10 10:53AM EDT | 2026-01-16 | 6.80 | 5.30 | 7.30 | 0.00 | - | - | 3 | 46.64% |
© 2024 Yahoo. All rights reserved.