Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 87.89% |
| AMBA240517C00055000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 6 | 212 | 51.86% |
| AMBA240524C00055000 | 2024-04-17 9:34AM EDT | 2024-05-24 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 3 | 50.29% |
| AMBA240531C00055000 | 2024-04-24 9:48AM EDT | 2024-05-31 | 0.30 | 0.45 | 1.90 | 0.00 | - | - | 1 | 66.55% |
| AMBA240621C00055000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 1.70 | 1.60 | 1.75 | +0.35 | +25.93% | 32 | 279 | 58.62% |
| AMBA240719C00055000 | 2024-04-29 3:20PM EDT | 2024-07-19 | 1.60 | 1.25 | 2.30 | 0.00 | - | 4 | 51 | 54.66% |
| AMBA240816C00055000 | 2024-04-29 2:26PM EDT | 2024-08-16 | 2.00 | 2.80 | 2.95 | 0.00 | - | 2 | 21 | 52.83% |
| AMBA241115C00055000 | 2024-05-03 2:07PM EDT | 2024-11-15 | 4.90 | 5.00 | 5.20 | +2.55 | +108.51% | 1 | 10 | 55.02% |
| AMBA250117C00055000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 4.46 | 6.30 | 6.60 | 0.00 | - | 1 | 73 | 56.29% |
| AMBA251219C00055000 | 2024-04-24 2:36PM EDT | 2025-12-19 | 8.00 | 11.00 | 11.50 | 0.00 | - | 1 | 12 | 56.89% |
| AMBA260116C00055000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 8.90 | 11.10 | 11.70 | 0.00 | - | 3 | 27 | 56.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00055000 | 2024-05-03 11:39AM EDT | 2024-05-10 | 5.90 | 5.80 | 9.20 | -3.55 | -37.57% | 2 | 2 | 91.80% |
| AMBA240517P00055000 | 2024-05-02 12:30PM EDT | 2024-05-17 | 7.70 | 7.10 | 7.60 | -2.04 | -20.94% | 8 | 856 | 53.61% |
| AMBA240524P00055000 | 2024-05-01 12:33PM EDT | 2024-05-24 | 9.92 | 7.20 | 7.50 | 0.00 | - | 1 | 10 | 50.29% |
| AMBA240531P00055000 | 2024-04-18 10:05AM EDT | 2024-05-31 | 11.50 | 6.40 | 9.80 | 0.00 | - | 2 | 0 | 60.94% |
| AMBA240621P00055000 | 2024-04-23 11:59AM EDT | 2024-06-21 | 13.89 | 8.40 | 8.80 | 0.00 | - | 2 | 191 | 54.79% |
| 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 | 9.20 | 9.50 | 0.00 | - | 32 | 72 | 47.29% |
| AMBA241115P00055000 | 2024-04-19 1:19PM EDT | 2024-11-15 | 14.58 | 10.80 | 11.00 | 0.00 | - | 9 | 11 | 45.91% |
| AMBA250117P00055000 | 2024-04-22 2:00PM EDT | 2025-01-17 | 15.89 | 11.70 | 12.00 | 0.00 | - | 59 | 125 | 46.28% |
| AMBA251219P00055000 | 2023-12-15 11:14AM EDT | 2025-12-19 | 10.79 | 12.20 | 13.20 | 0.00 | - | 1 | 6 | 35.48% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 17.20 | 14.60 | 15.30 | 0.00 | - | 3 | 8 | 43.10% |
© 2024 Yahoo. All rights reserved.