Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240802C00065000 | 2024-07-22 3:06PM EDT | 2024-08-02 | 0.20 | 0.00 | 1.05 | 0.00 | - | 10 | 30 | 120.31% |
| AMBA240809C00065000 | 2024-07-16 12:18PM EDT | 2024-08-09 | 2.90 | 0.00 | 2.15 | 0.00 | - | 21 | 29 | 106.79% |
| AMBA240816C00065000 | 2024-07-25 3:20PM EDT | 2024-08-16 | 0.17 | 0.05 | 0.20 | 0.00 | - | 12 | 209 | 54.69% |
| AMBA240823C00065000 | 2024-07-25 9:30AM EDT | 2024-08-23 | 0.50 | 0.15 | 0.55 | 0.00 | - | 1 | 12 | 53.96% |
| AMBA240830C00065000 | 2024-07-16 3:57PM EDT | 2024-08-30 | 5.72 | 0.30 | 1.35 | 0.00 | - | 5 | 3 | 61.72% |
| AMBA240920C00065000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 1.27 | 1.30 | 2.35 | -0.43 | -25.29% | 13 | 177 | 65.48% |
| AMBA241115C00065000 | 2024-07-25 1:48PM EDT | 2024-11-15 | 2.70 | 2.20 | 3.80 | 0.00 | - | 9 | 134 | 58.06% |
| AMBA250117C00065000 | 2024-07-26 11:18AM EDT | 2025-01-17 | 3.80 | 3.70 | 4.00 | +0.03 | +0.80% | 10 | 522 | 52.78% |
| AMBA250221C00065000 | 2024-07-25 12:11PM EDT | 2025-02-21 | 5.00 | 4.20 | 6.50 | 0.00 | - | 1 | 2 | 57.98% |
| AMBA251219C00065000 | 2024-07-02 1:14PM EDT | 2025-12-19 | 10.40 | 8.30 | 9.70 | 0.00 | - | 1 | 12 | 51.89% |
| AMBA260116C00065000 | 2024-07-03 11:57AM EDT | 2026-01-16 | 12.18 | 9.40 | 10.20 | 0.00 | - | 2 | 21 | 53.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240802P00065000 | 2024-07-18 9:31AM EDT | 2024-08-02 | 5.70 | 10.80 | 14.10 | 0.00 | - | 30 | 0 | 117.97% |
| AMBA240809P00065000 | 2024-07-12 12:00PM EDT | 2024-08-09 | 4.10 | 10.30 | 14.10 | 0.00 | - | - | 5 | 69.73% |
| AMBA240816P00065000 | 2024-07-18 3:15PM EDT | 2024-08-16 | 8.20 | 10.30 | 14.20 | 0.00 | - | 2 | 50 | 59.47% |
| AMBA240920P00065000 | 2024-07-17 12:45PM EDT | 2024-09-20 | 8.21 | 11.70 | 14.50 | 0.00 | - | - | 2 | 54.54% |
| AMBA241115P00065000 | 2024-07-23 2:57PM EDT | 2024-11-15 | 9.90 | 11.40 | 13.70 | 0.00 | - | 16 | 65 | 45.41% |
| AMBA250117P00065000 | 2024-06-14 12:27PM EDT | 2025-01-17 | 12.50 | 9.30 | 9.70 | 0.00 | - | 16 | 78 | 0.00% |
| AMBA251219P00065000 | 2024-05-09 12:04PM EDT | 2025-12-19 | 22.84 | 15.70 | 16.30 | 0.00 | - | 2 | 8 | 33.00% |
| AMBA260116P00065000 | 2024-05-09 12:03PM EDT | 2026-01-16 | 22.90 | 15.90 | 16.60 | 0.00 | - | 4 | 4 | 33.36% |
© 2024 Yahoo. All rights reserved.