Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503C00055000 | 2024-04-09 12:04PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 182.42% |
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 84.47% |
| AMBA240517C00055000 | 2024-04-22 10:55AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.20 | 0.00 | - | 15 | 212 | 50.20% |
| AMBA240524C00055000 | 2024-04-17 9:34AM EDT | 2024-05-24 | 0.30 | 0.20 | 0.35 | 0.00 | - | - | 3 | 51.76% |
| AMBA240531C00055000 | 2024-04-24 9:48AM EDT | 2024-05-31 | 0.30 | 0.20 | 1.15 | 0.00 | - | - | 1 | 55.66% |
| AMBA240621C00055000 | 2024-04-30 10:56AM EDT | 2024-06-21 | 1.35 | 1.40 | 1.55 | 0.00 | - | 1 | 279 | 58.01% |
| AMBA240719C00055000 | 2024-04-29 3:20PM EDT | 2024-07-19 | 1.60 | 1.95 | 2.05 | 0.00 | - | 4 | 51 | 53.69% |
| AMBA240816C00055000 | 2024-04-29 2:26PM EDT | 2024-08-16 | 2.00 | 2.40 | 2.65 | 0.00 | - | 2 | 21 | 51.93% |
| AMBA241115C00055000 | 2024-04-22 11:00AM EDT | 2024-11-15 | 2.35 | 4.60 | 4.80 | 0.00 | - | 1 | 10 | 54.71% |
| AMBA250117C00055000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 4.46 | 5.00 | 6.10 | 0.00 | - | 1 | 73 | 53.10% |
| AMBA251219C00055000 | 2024-04-24 2:36PM EDT | 2025-12-19 | 8.00 | 10.40 | 11.20 | 0.00 | - | 1 | 12 | 57.12% |
| AMBA260116C00055000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 8.90 | 10.90 | 11.90 | 0.00 | - | 3 | 27 | 58.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503P00055000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 8.50 | 6.30 | 9.50 | 0.00 | - | 8 | 8 | 285.35% |
| AMBA240510P00055000 | 2024-04-12 3:34PM EDT | 2024-05-10 | 9.45 | 6.30 | 10.10 | 0.00 | - | 1 | 2 | 60.16% |
| AMBA240517P00055000 | 2024-05-02 12:30PM EDT | 2024-05-17 | 9.74 | 7.90 | 8.60 | +1.24 | +14.59% | 2 | 856 | 68.65% |
| AMBA240524P00055000 | 2024-05-01 12:33PM EDT | 2024-05-24 | 9.92 | 7.10 | 9.60 | 0.00 | - | 1 | 10 | 86.77% |
| AMBA240531P00055000 | 2024-04-18 10:05AM EDT | 2024-05-31 | 11.50 | 7.20 | 10.10 | 0.00 | - | 2 | 0 | 51.71% |
| AMBA240621P00055000 | 2024-04-23 11:59AM EDT | 2024-06-21 | 13.89 | 7.70 | 9.40 | 0.00 | - | 2 | 191 | 54.74% |
| AMBA240719P00055000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AMBA240816P00055000 | 2024-04-22 10:36AM EDT | 2024-08-16 | 14.90 | 8.50 | 10.10 | 0.00 | - | 32 | 72 | 46.05% |
| AMBA241115P00055000 | 2024-04-19 1:19PM EDT | 2024-11-15 | 14.58 | 11.30 | 11.60 | 0.00 | - | 9 | 11 | 45.68% |
| AMBA250117P00055000 | 2024-04-22 2:00PM EDT | 2025-01-17 | 15.89 | 12.20 | 12.50 | 0.00 | - | 59 | 125 | 45.68% |
| AMBA251219P00055000 | 2023-12-15 11:14AM EDT | 2025-12-19 | 10.79 | 12.20 | 13.20 | 0.00 | - | 1 | 6 | 33.20% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 17.20 | 15.00 | 15.30 | 0.00 | - | 3 | 8 | 41.07% |
© 2024 Yahoo. All rights reserved.