Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503C00045000 | 2024-05-02 1:03PM EDT | 2024-05-03 | 0.99 | 1.85 | 2.95 | -0.06 | -5.71% | 4 | 78 | 90.82% |
| AMBA240510C00045000 | 2024-04-30 1:21PM EDT | 2024-05-10 | 1.90 | 2.40 | 2.55 | 0.00 | - | 12 | 232 | 48.93% |
| AMBA240517C00045000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 2.90 | 2.85 | 3.00 | +1.04 | +55.91% | 14 | 226 | 49.76% |
| AMBA240524C00045000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 2.95 | 3.10 | 3.30 | +0.20 | +7.27% | 21 | 28 | 48.49% |
| AMBA240621C00045000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 4.50 | 5.00 | 5.20 | +0.69 | +18.11% | 1 | 95 | 59.77% |
| AMBA240719C00045000 | 2024-05-02 1:52PM EDT | 2024-07-19 | 5.50 | 5.70 | 5.90 | +1.90 | +52.78% | 20 | 12 | 56.40% |
| AMBA240816C00045000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 6.61 | 6.30 | 6.60 | 0.00 | - | 1 | 124 | 55.15% |
| AMBA241115C00045000 | 2024-03-26 9:56AM EDT | 2024-11-15 | 12.20 | 5.90 | 6.10 | 0.00 | - | 2 | 2 | 37.89% |
| AMBA250117C00045000 | 2024-04-01 1:37PM EDT | 2025-01-17 | 12.70 | 9.50 | 10.20 | 0.00 | - | 1 | 13 | 57.81% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 2025-12-19 | 12.96 | 14.30 | 15.70 | 0.00 | - | 1 | 5 | 61.41% |
| AMBA260116C00045000 | 2024-04-26 2:23PM EDT | 2026-01-16 | 12.30 | 14.60 | 17.00 | 0.00 | - | 2 | 1 | 63.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503P00045000 | 2024-05-01 3:24PM EDT | 2024-05-03 | 0.40 | 0.05 | 0.15 | +0.22 | +122.22% | 1 | 49 | 54.69% |
| AMBA240510P00045000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 29 | 46.48% |
| AMBA240517P00045000 | 2024-05-02 9:37AM EDT | 2024-05-17 | 1.52 | 0.90 | 1.00 | +0.17 | +12.59% | 30 | 263 | 46.63% |
| AMBA240524P00045000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 1.34 | 1.15 | 1.30 | -0.11 | -7.59% | 5 | 11 | 45.95% |
| AMBA240531P00045000 | 2024-04-17 2:35PM EDT | 2024-05-31 | 3.60 | 1.60 | 2.85 | 0.00 | - | - | 10 | 58.64% |
| AMBA240621P00045000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 3.06 | 2.85 | 3.00 | -0.64 | -17.30% | 7 | 247 | 55.52% |
| AMBA240719P00045000 | 2024-04-30 11:17AM EDT | 2024-07-19 | 4.10 | 3.30 | 3.50 | +0.40 | +10.81% | 2 | 61 | 50.29% |
| AMBA240816P00045000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 4.60 | 3.80 | 4.00 | 0.00 | - | 10 | 95 | 49.40% |
| AMBA241115P00045000 | 2024-05-02 10:43AM EDT | 2024-11-15 | 6.40 | 5.50 | 5.70 | -1.40 | -17.95% | 6 | 9 | 49.19% |
| AMBA250117P00045000 | 2024-04-22 10:10AM EDT | 2025-01-17 | 8.90 | 5.30 | 6.70 | 0.00 | - | 2 | 194 | 49.46% |
| AMBA251219P00045000 | 2024-03-21 9:42AM EDT | 2025-12-19 | 7.90 | 11.10 | 12.40 | 0.00 | - | 7 | 45 | 55.21% |
| AMBA260116P00045000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 10.30 | 9.00 | 10.40 | 0.00 | - | 1 | 2 | 48.00% |
© 2024 Yahoo. All rights reserved.