Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240802C00055000 | 2024-07-26 11:45AM EDT | 2024-08-02 | 0.92 | 0.60 | 0.85 | -0.75 | -44.91% | 12 | 33 | 50.49% |
| AMBA240809C00055000 | 2024-07-26 12:25PM EDT | 2024-08-09 | 1.40 | 0.15 | 1.85 | -0.25 | -15.15% | 6 | 8 | 64.45% |
| AMBA240816C00055000 | 2024-07-26 2:21PM EDT | 2024-08-16 | 1.58 | 1.50 | 1.70 | +0.11 | +7.48% | 17 | 238 | 49.59% |
| AMBA240920C00055000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 3.99 | 4.00 | 4.20 | -0.11 | -2.68% | 14 | 38 | 59.60% |
| AMBA241115C00055000 | 2024-07-24 3:58PM EDT | 2024-11-15 | 6.37 | 5.20 | 5.90 | 0.00 | - | 2 | 94 | 54.52% |
| AMBA250117C00055000 | 2024-07-24 12:48PM EDT | 2025-01-17 | 7.70 | 7.00 | 8.60 | -0.80 | -9.41% | 1 | 86 | 59.01% |
| AMBA250221C00055000 | 2024-07-09 10:16AM EDT | 2025-02-21 | 12.62 | 6.90 | 8.00 | 0.00 | - | - | 1 | 51.67% |
| AMBA251219C00055000 | 2024-07-15 10:56AM EDT | 2025-12-19 | 20.40 | 12.20 | 13.60 | 0.00 | - | 2 | 15 | 55.31% |
| AMBA260116C00055000 | 2024-07-24 10:56AM EDT | 2026-01-16 | 15.40 | 12.90 | 13.60 | 0.00 | - | 1 | 32 | 55.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240802P00055000 | 2024-07-26 10:32AM EDT | 2024-08-02 | 2.45 | 2.45 | 2.75 | +0.46 | +23.12% | 1 | 42 | 52.98% |
| AMBA240809P00055000 | 2024-07-25 12:05PM EDT | 2024-08-09 | 2.85 | 2.60 | 3.10 | +0.40 | +16.33% | 1 | 31 | 46.63% |
| AMBA240816P00055000 | 2024-07-25 12:05PM EDT | 2024-08-16 | 2.90 | 2.15 | 3.50 | 0.00 | - | 3 | 1,133 | 46.34% |
| AMBA240830P00055000 | 2024-07-19 1:28PM EDT | 2024-08-30 | 3.66 | 3.00 | 7.10 | 0.00 | - | 2 | 4 | 59.94% |
| AMBA240920P00055000 | 2024-07-26 10:52AM EDT | 2024-09-20 | 5.50 | 5.50 | 5.80 | +0.10 | +1.85% | 4 | 62 | 54.66% |
| AMBA241115P00055000 | 2024-07-24 3:54PM EDT | 2024-11-15 | 5.90 | 6.40 | 6.70 | 0.00 | - | 20 | 216 | 47.61% |
| AMBA250117P00055000 | 2024-07-25 10:13AM EDT | 2025-01-17 | 8.10 | 7.60 | 8.10 | 0.00 | - | 1 | 177 | 47.66% |
| AMBA250221P00055000 | 2024-07-17 12:10PM EDT | 2025-02-21 | 5.30 | 8.00 | 8.60 | 0.00 | - | 60 | 60 | 46.63% |
| AMBA251219P00055000 | 2024-05-22 9:46AM EDT | 2025-12-19 | 13.48 | 8.70 | 11.20 | 0.00 | - | 1 | 7 | 40.37% |
| AMBA260116P00055000 | 2024-07-12 9:51AM EDT | 2026-01-16 | 8.37 | 11.60 | 12.30 | 0.00 | - | 2 | 19 | 43.65% |
© 2024 Yahoo. All rights reserved.