Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240426C00040000 | 2024-04-26 2:06PM EDT | 2024-04-26 | 3.40 | 3.10 | 3.40 | +0.75 | +28.30% | 2 | 13 | 82.03% |
| AMBA240503C00040000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 3.49 | 3.30 | 3.60 | +1.82 | +108.98% | 2 | 3 | 59.18% |
| AMBA240510C00040000 | 2024-04-22 11:16AM EDT | 2024-05-10 | 1.90 | 2.90 | 3.80 | 0.00 | - | 1 | 5 | 51.47% |
| AMBA240517C00040000 | 2024-04-23 1:48PM EDT | 2024-05-17 | 2.80 | 3.90 | 4.10 | 0.00 | - | 10 | 61 | 51.76% |
| AMBA240621C00040000 | 2024-04-22 1:18PM EDT | 2024-06-21 | 4.40 | 5.40 | 5.80 | 0.00 | - | 6 | 9 | 57.62% |
| AMBA240719C00040000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 6.00 | 6.30 | 6.50 | 0.00 | - | 2 | 17 | 57.74% |
| AMBA240816C00040000 | 2024-04-22 11:51AM EDT | 2024-08-16 | 5.10 | 6.80 | 7.00 | 0.00 | - | 3 | 4 | 55.74% |
| AMBA241115C00040000 | 2024-03-20 10:12AM EDT | 2024-11-15 | 14.30 | 7.40 | 7.70 | 0.00 | - | - | 1 | 48.21% |
| AMBA250117C00040000 | 2024-04-23 10:38AM EDT | 2025-01-17 | 9.00 | 9.30 | 10.30 | 0.00 | - | 1 | 24 | 57.54% |
| AMBA251219C00040000 | 2023-09-01 3:36PM EDT | 2025-12-19 | 34.15 | 23.70 | 24.80 | 0.00 | - | 5 | 15 | 115.83% |
| AMBA260116C00040000 | 2024-03-20 9:30AM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240426P00040000 | 2024-04-26 12:44PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 10 | 28 | 82.03% |
| AMBA240503P00040000 | 2024-04-22 1:56PM EDT | 2024-05-03 | 0.18 | 0.10 | 0.15 | -0.52 | -74.29% | 5 | 49 | 43.56% |
| AMBA240510P00040000 | 2024-04-26 12:44PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 10 | 22 | 44.24% |
| AMBA240517P00040000 | 2024-04-26 12:05PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 1 | 3,265 | 43.31% |
| AMBA240524P00040000 | 2024-04-26 12:05PM EDT | 2024-05-24 | 0.80 | 0.75 | 0.85 | -0.97 | -54.80% | 2 | 5 | 44.43% |
| AMBA240621P00040000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 2.05 | 2.10 | 2.20 | -0.40 | -16.33% | 1 | 228 | 53.96% |
| AMBA240719P00040000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 2.85 | 2.55 | 2.60 | 0.00 | - | 1 | 16 | 50.17% |
| AMBA240816P00040000 | 2024-04-11 3:20PM EDT | 2024-08-16 | 1.94 | 2.95 | 3.10 | 0.00 | - | 1 | 4 | 49.24% |
| AMBA241115P00040000 | 2024-04-18 9:30AM EDT | 2024-11-15 | 4.50 | 4.40 | 4.60 | 0.00 | - | 8 | 100 | 49.27% |
| AMBA250117P00040000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 5.75 | 5.30 | 5.50 | 0.00 | - | 4 | 86 | 49.67% |
| AMBA251219P00040000 | 2023-09-05 12:14PM EDT | 2025-12-19 | 5.90 | 6.80 | 7.40 | 0.00 | - | 3 | 8 | 42.36% |
| AMBA260116P00040000 | 2024-04-10 10:53AM EDT | 2026-01-16 | 6.80 | 7.90 | 8.20 | 0.00 | - | - | 3 | 45.26% |
© 2024 Yahoo. All rights reserved.