AMBA - Ambarella, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:65.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230602C00065000 | 2023-05-31 12:24PM EDT | 2023-06-02 | 3.40 | 3.10 | 3.40 | -6.70 | -66.34% | 22 | 19 | 47.56% |
| AMBA230609C00065000 | 2023-05-31 10:13AM EDT | 2023-06-09 | 5.08 | 3.90 | 4.40 | -1.04 | -16.99% | 1 | 17 | 56.20% |
| AMBA230616C00065000 | 2023-05-31 9:30AM EDT | 2023-06-16 | 6.80 | 4.70 | 5.00 | -2.57 | -27.43% | 2 | 88 | 51.88% |
| AMBA230623C00065000 | 2023-05-17 12:02PM EDT | 2023-06-23 | 5.00 | 5.00 | 5.50 | -2.20 | -30.56% | 1 | 10 | 50.05% |
| AMBA230630C00065000 | 2023-05-11 10:29AM EDT | 2023-06-30 | 6.27 | 5.40 | 6.20 | 0.00 | - | - | 15 | 51.59% |
| AMBA230818C00065000 | 2023-05-31 12:08PM EDT | 2023-08-18 | 8.20 | 8.10 | 8.40 | -11.80 | -59.00% | 2 | 21 | 52.54% |
| AMBA231117C00065000 | 2023-05-31 12:09PM EDT | 2023-11-17 | 12.50 | 12.00 | 12.60 | -4.49 | -26.43% | 1 | 3 | 58.78% |
| AMBA240119C00065000 | 2023-05-30 3:09PM EDT | 2024-01-19 | 25.75 | 14.20 | 14.70 | 0.00 | - | 10 | 26 | 60.67% |
| AMBA250117C00065000 | 2023-05-31 11:56AM EDT | 2025-01-17 | 22.00 | 21.50 | 22.80 | +4.30 | +24.29% | 10 | 0 | 61.87% |
| AMBA251219C00065000 | 2023-05-31 9:34AM EDT | 2025-12-19 | 28.25 | 24.00 | 29.00 | -8.36 | -22.84% | 2 | 4 | 60.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230602P00065000 | 2023-05-31 12:30PM EDT | 2023-06-02 | 0.37 | 0.30 | 0.45 | -0.03 | -7.50% | 269 | 277 | 60.16% |
| AMBA230609P00065000 | 2023-05-31 12:36PM EDT | 2023-06-09 | 1.10 | 1.00 | 1.20 | +0.63 | +134.04% | 122 | 21 | 53.86% |
| AMBA230616P00065000 | 2023-05-31 12:38PM EDT | 2023-06-16 | 1.75 | 1.65 | 1.85 | +0.91 | +108.33% | 58 | 147 | 54.00% |
| AMBA230623P00065000 | 2023-05-25 1:45PM EDT | 2023-06-23 | 2.50 | 1.80 | 2.20 | 0.00 | - | 16 | 40 | 52.56% |
| AMBA230630P00065000 | 2023-05-25 1:45PM EDT | 2023-06-30 | 2.74 | 2.30 | 2.80 | 0.00 | - | - | 10 | 51.05% |
| AMBA230707P00065000 | 2023-05-25 12:18PM EDT | 2023-07-07 | 2.20 | 2.35 | 3.10 | -0.48 | -17.91% | 2 | 8 | 52.86% |
| AMBA230721P00065000 | 2023-05-31 12:16PM EDT | 2023-07-21 | 3.30 | 3.30 | 3.50 | +1.55 | +88.57% | 33 | 29 | 49.34% |
| AMBA230818P00065000 | 2023-05-31 12:10PM EDT | 2023-08-18 | 4.50 | 4.50 | 4.80 | +1.85 | +69.81% | 105 | 38 | 50.57% |
| AMBA231117P00065000 | 2023-05-31 11:38AM EDT | 2023-11-17 | 7.93 | 7.50 | 7.80 | +2.83 | +55.49% | 3 | 3 | 50.67% |
| AMBA240119P00065000 | 2023-05-26 10:17AM EDT | 2024-01-19 | 7.49 | 9.20 | 9.60 | 0.00 | - | 1 | 33 | 51.76% |
| AMBA250117P00065000 | 2023-05-17 11:18AM EDT | 2025-01-17 | 13.90 | 14.00 | 16.00 | 0.00 | - | 12 | 15 | 52.63% |
© 2023 Yahoo. All rights reserved.