UK markets open in 4 hours 26 minutes
NIKKEI 225
38,324.61 +122.24 (+0.32%) HANG SENG
18,416.36 +102.50 (+0.56%) CRUDE OIL
79.30 +0.31 (+0.39%) GOLD FUTURES
2,316.60 -5.70 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,271.25 -941.89 (-1.88%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00045000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 1.49 | 1.35 | 1.60 | -1.34 | -47.35% | 2 | 229 | 60.94% |
| AMBA240517C00045000 | 2024-05-07 12:01PM EDT | 2024-05-17 | 3.60 | 1.85 | 2.10 | 0.00 | - | 12 | 213 | 48.24% |
| AMBA240524C00045000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 2.45 | 2.20 | 2.50 | -0.91 | -27.08% | 2 | 33 | 47.27% |
| AMBA240531C00045000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 3.50 | 3.50 | 5.00 | +0.10 | +2.94% | 105 | 20 | 78.56% |
| AMBA240607C00045000 | 2024-05-03 12:53PM EDT | 2024-06-07 | 5.29 | 3.70 | 4.40 | 0.00 | - | 17 | 17 | 64.89% |
| AMBA240621C00045000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 4.70 | 4.30 | 4.70 | -1.10 | -18.97% | 9 | 99 | 60.82% |
| AMBA240719C00045000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 6.48 | 4.80 | 5.30 | 0.00 | - | 1 | 40 | 54.44% |
| AMBA240816C00045000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 6.61 | 3.80 | 6.00 | 0.00 | - | 1 | 124 | 56.31% |
| AMBA241115C00045000 | 2024-05-08 3:10PM EDT | 2024-11-15 | 8.20 | 7.50 | 8.30 | -4.00 | -32.79% | 1 | 2 | 55.44% |
| AMBA250117C00045000 | 2024-05-07 1:11PM EDT | 2025-01-17 | 10.60 | 9.10 | 9.50 | 0.00 | - | 2 | 16 | 57.54% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 2025-12-19 | 12.96 | 11.50 | 16.50 | 0.00 | - | 1 | 5 | 59.08% |
| AMBA260116C00045000 | 2024-04-26 2:23PM EDT | 2026-01-16 | 12.30 | 13.90 | 17.00 | 0.00 | - | 2 | 1 | 64.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00045000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.25 | 0.15 | 0.35 | +0.18 | +257.14% | 17 | 31 | 52.54% |
| AMBA240517P00045000 | 2024-05-07 2:54PM EDT | 2024-05-17 | 0.40 | 0.65 | 0.80 | 0.00 | - | 12 | 230 | 46.78% |
| AMBA240524P00045000 | 2024-05-08 1:40PM EDT | 2024-05-24 | 1.00 | 0.95 | 1.15 | -0.48 | -32.43% | 1 | 3 | 44.78% |
| AMBA240531P00045000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 2.05 | 2.05 | 2.70 | +0.50 | +32.26% | 2 | 23 | 64.89% |
| AMBA240614P00045000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 2.53 | 1.20 | 4.90 | 0.00 | - | 2 | 7 | 63.01% |
| AMBA240621P00045000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 3.14 | 3.00 | 3.20 | +0.49 | +18.49% | 27 | 309 | 58.59% |
| AMBA240719P00045000 | 2024-05-08 1:27PM EDT | 2024-07-19 | 3.40 | 3.40 | 3.60 | +0.40 | +13.33% | 16 | 63 | 50.81% |
| AMBA240816P00045000 | 2024-05-08 10:55AM EDT | 2024-08-16 | 3.60 | 3.90 | 4.20 | -1.00 | -21.74% | 3 | 95 | 50.56% |
| AMBA241115P00045000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 5.05 | 5.60 | 5.80 | 0.00 | - | 8 | 23 | 48.95% |
| AMBA250117P00045000 | 2024-05-07 9:54AM EDT | 2025-01-17 | 6.30 | 6.50 | 6.70 | 0.00 | - | 2 | 192 | 48.50% |
| AMBA251219P00045000 | 2024-03-21 9:42AM EDT | 2025-12-19 | 7.90 | 11.10 | 12.40 | 0.00 | - | 7 | 45 | 54.54% |
| AMBA260116P00045000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 10.30 | 9.40 | 10.90 | 0.00 | - | 1 | 2 | 49.49% |
© 2024 Yahoo. All rights reserved.