Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240517C00042500 | 2024-05-03 12:44PM EDT | 2024-05-17 | 5.64 | 5.40 | 6.70 | +2.14 | +61.14% | 1 | 144 | 71.58% |
| AMBA240621C00042500 | 2024-05-02 1:33PM EDT | 2024-06-21 | 6.20 | 7.20 | 9.30 | 0.00 | - | 5 | 130 | 78.17% |
| AMBA240719C00042500 | 2024-04-26 1:20PM EDT | 2024-07-19 | 5.10 | 6.00 | 8.90 | 0.00 | - | 10 | 53 | 51.51% |
| AMBA240816C00042500 | 2024-04-26 2:27PM EDT | 2024-08-16 | 5.60 | 8.40 | 8.70 | 0.00 | - | 7 | 148 | 56.79% |
| AMBA241115C00042500 | 2024-03-22 10:28AM EDT | 2024-11-15 | 12.50 | 6.30 | 6.50 | 0.00 | - | 7 | 7 | 23.68% |
| AMBA250117C00042500 | 2024-04-18 12:13PM EDT | 2025-01-17 | 8.69 | 11.80 | 12.20 | 0.00 | - | 1 | 35 | 60.49% |
| AMBA260116C00042500 | 2023-12-07 11:13AM EDT | 2026-01-16 | 24.68 | 22.90 | 23.80 | 0.00 | - | 5 | 4 | 92.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240517P00042500 | 2024-05-03 10:12AM EDT | 2024-05-17 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 1 | 87 | 53.32% |
| AMBA240621P00042500 | 2024-05-03 12:18PM EDT | 2024-06-21 | 1.70 | 1.60 | 1.75 | -0.83 | -32.81% | 18 | 207 | 57.13% |
| AMBA240719P00042500 | 2024-05-03 10:30AM EDT | 2024-07-19 | 2.15 | 2.05 | 2.20 | -1.45 | -40.28% | 24 | 303 | 51.88% |
| AMBA240816P00042500 | 2024-04-23 2:48PM EDT | 2024-08-16 | 4.80 | 2.50 | 2.65 | 0.00 | - | 28 | 62 | 50.54% |
| AMBA241115P00042500 | 2024-04-17 2:01PM EDT | 2024-11-15 | 5.50 | 4.10 | 4.30 | 0.00 | - | - | 143 | 50.59% |
| AMBA250117P00042500 | 2024-04-25 11:14AM EDT | 2025-01-17 | 6.83 | 5.00 | 5.30 | 0.00 | - | 2 | 51 | 50.00% |
| AMBA251219P00042500 | 2024-02-26 10:39AM EDT | 2025-12-19 | 6.90 | 6.90 | 7.30 | 0.00 | - | 1 | 4 | 42.93% |
| AMBA260116P00042500 | 2024-04-09 3:31PM EDT | 2026-01-16 | 7.34 | 7.90 | 8.30 | 0.00 | - | 2 | 6 | 46.49% |
© 2024 Yahoo. All rights reserved.