Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
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 | 1.00 | 0.00 | - | 10 | 12 | 306.64% |
| AMBA240517C00055000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.39 | 0.00 | 0.40 | +0.34 | +680.00% | 1 | 232 | 84.96% |
| AMBA240524C00055000 | 2024-05-07 1:51PM EDT | 2024-05-24 | 0.20 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 88.18% |
| AMBA240531C00055000 | 2024-05-09 2:59PM EDT | 2024-05-31 | 0.70 | 0.05 | 1.70 | 0.00 | - | 10 | 11 | 78.61% |
| AMBA240607C00055000 | 2024-05-09 2:52PM EDT | 2024-06-07 | 1.00 | 0.30 | 0.85 | 0.00 | - | 2 | 4 | 59.47% |
| AMBA240621C00055000 | 2024-05-10 12:13PM EDT | 2024-06-21 | 1.11 | 0.95 | 1.10 | 0.00 | - | 10 | 311 | 59.62% |
| AMBA240719C00055000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 1.55 | 1.00 | 1.50 | 0.00 | - | 42 | 39 | 50.15% |
| AMBA240816C00055000 | 2024-05-07 9:59AM EDT | 2024-08-16 | 2.95 | 1.80 | 2.00 | 0.00 | - | 3 | 28 | 50.85% |
| AMBA241115C00055000 | 2024-05-03 2:07PM EDT | 2024-11-15 | 4.90 | 3.50 | 4.00 | 0.00 | - | 1 | 10 | 52.10% |
| AMBA250117C00055000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 4.46 | 4.80 | 5.20 | 0.00 | - | 1 | 73 | 53.63% |
| AMBA251219C00055000 | 2024-04-24 2:36PM EDT | 2025-12-19 | 8.00 | 9.40 | 9.80 | 0.00 | - | 1 | 12 | 55.07% |
| AMBA260116C00055000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 8.90 | 9.60 | 10.10 | 0.00 | - | 3 | 27 | 54.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00055000 | 2024-05-07 10:31AM EDT | 2024-05-10 | 7.00 | 9.20 | 10.10 | 0.00 | - | 8 | 8 | 284.38% |
| AMBA240517P00055000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 9.49 | 9.40 | 10.00 | +0.50 | +5.56% | 2 | 822 | 104.10% |
| AMBA240524P00055000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 7.20 | 8.30 | 11.20 | 0.00 | - | 3 | 14 | 78.52% |
| AMBA240531P00055000 | 2024-04-18 10:05AM EDT | 2024-05-31 | 11.50 | 8.00 | 11.50 | 0.00 | - | 2 | 0 | 64.84% |
| AMBA240614P00055000 | 2024-05-06 3:30PM EDT | 2024-06-14 | 8.60 | 10.10 | 11.80 | 0.00 | - | - | 1 | 79.88% |
| AMBA240621P00055000 | 2024-05-10 1:39PM EDT | 2024-06-21 | 10.38 | 9.80 | 10.40 | +0.58 | +5.92% | 42 | 3,022 | 55.32% |
| AMBA240719P00055000 | 2024-05-10 9:42AM EDT | 2024-07-19 | 9.80 | 10.10 | 11.90 | -0.90 | -8.41% | 1 | 26 | 57.64% |
| AMBA240816P00055000 | 2024-05-10 9:45AM EDT | 2024-08-16 | 10.50 | 10.90 | 11.80 | -0.40 | -3.67% | 1 | 169 | 53.13% |
| AMBA241115P00055000 | 2024-04-19 1:19PM EDT | 2024-11-15 | 14.58 | 12.20 | 12.50 | 0.00 | - | 9 | 11 | 47.99% |
| AMBA250117P00055000 | 2024-04-22 2:00PM EDT | 2025-01-17 | 15.89 | 12.90 | 13.20 | 0.00 | - | 59 | 125 | 46.45% |
| AMBA251219P00055000 | 2023-12-15 11:14AM EDT | 2025-12-19 | 10.79 | 12.20 | 13.20 | 0.00 | - | 1 | 6 | 30.46% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 17.20 | 15.50 | 15.90 | 0.00 | - | 3 | 8 | 41.33% |
© 2024 Yahoo. All rights reserved.