Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503C00050000 | 2024-04-05 11:26AM EDT | 2024-05-03 | 1.60 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 78.13% |
| AMBA240510C00050000 | 2024-04-29 11:31AM EDT | 2024-05-10 | 0.11 | 0.30 | 0.40 | 0.00 | - | 11 | 31 | 50.88% |
| AMBA240517C00050000 | 2024-05-01 11:25AM EDT | 2024-05-17 | 0.40 | 0.65 | 0.75 | 0.00 | - | 8 | 167 | 48.98% |
| AMBA240524C00050000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 0.85 | 0.95 | 1.10 | -0.05 | -5.56% | 21 | 13 | 49.22% |
| AMBA240621C00050000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 2.10 | 2.75 | 2.90 | -0.90 | -30.00% | 25 | 88 | 58.81% |
| AMBA240719C00050000 | 2024-05-02 1:55PM EDT | 2024-07-19 | 3.28 | 3.50 | 3.60 | +0.43 | +15.09% | 22 | 37 | 55.57% |
| AMBA240816C00050000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 3.50 | 4.00 | 4.20 | -0.30 | -7.89% | 6 | 32 | 53.15% |
| AMBA241115C00050000 | 2024-04-02 3:54PM EDT | 2024-11-15 | 8.00 | 6.30 | 6.60 | 0.00 | - | - | 5 | 56.10% |
| AMBA250117C00050000 | 2024-04-23 2:10PM EDT | 2025-01-17 | 5.02 | 7.60 | 7.90 | 0.00 | - | 2 | 31 | 57.09% |
| AMBA251219C00050000 | 2024-04-18 1:03PM EDT | 2025-12-19 | 9.90 | 12.20 | 14.80 | 0.00 | - | 5 | 18 | 62.38% |
| AMBA260116C00050000 | 2024-04-23 10:09AM EDT | 2026-01-16 | 9.39 | 12.60 | 13.30 | 0.00 | - | 1 | 18 | 58.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503P00050000 | 2024-04-17 10:19AM EDT | 2024-05-03 | 5.89 | 1.30 | 4.20 | 0.00 | - | 16 | 4 | 229.69% |
| AMBA240510P00050000 | 2024-05-01 11:13AM EDT | 2024-05-10 | 5.06 | 3.30 | 3.60 | 0.00 | - | 4 | 12 | 55.37% |
| AMBA240517P00050000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 3.80 | 3.60 | 4.10 | -1.10 | -22.45% | 67 | 3,060 | 56.35% |
| AMBA240524P00050000 | 2024-05-02 2:59PM EDT | 2024-05-24 | 4.30 | 3.90 | 4.10 | -1.10 | -20.37% | 4 | 8 | 46.53% |
| AMBA240621P00050000 | 2024-05-02 1:37PM EDT | 2024-06-21 | 6.00 | 5.50 | 5.80 | -0.80 | -11.76% | 1 | 309 | 54.64% |
| AMBA240719P00050000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 9.80 | 6.00 | 6.20 | 0.00 | - | 5 | 37 | 50.22% |
| AMBA240816P00050000 | 2024-05-02 2:46PM EDT | 2024-08-16 | 6.70 | 6.50 | 6.70 | -0.09 | -1.33% | 33 | 38 | 48.10% |
| AMBA250117P00050000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 12.00 | 9.00 | 9.40 | 0.00 | - | 15 | 208 | 47.84% |
| AMBA251219P00050000 | 2024-03-01 4:28PM EDT | 2025-12-19 | 9.26 | 10.00 | 10.80 | 0.00 | - | 5 | 64 | 37.49% |
| AMBA260116P00050000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 14.40 | 12.10 | 12.40 | 0.00 | - | 13 | 20 | 43.24% |
© 2024 Yahoo. All rights reserved.