AMBA - Ambarella, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230609C00075000 | 2023-06-06 3:54PM EDT | 2023-06-09 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMBA230616C00075000 | 2023-06-06 2:37PM EDT | 2023-06-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMBA230623C00075000 | 2023-06-01 2:31PM EDT | 2023-06-23 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA230630C00075000 | 2023-06-06 10:56AM EDT | 2023-06-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA230721C00075000 | 2023-06-06 3:00PM EDT | 2023-07-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA230818C00075000 | 2023-06-06 1:28PM EDT | 2023-08-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMBA231117C00075000 | 2023-06-05 11:59AM EDT | 2023-11-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA240119C00075000 | 2023-06-05 10:30AM EDT | 2024-01-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA250117C00075000 | 2023-05-17 12:21PM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA251219C00075000 | 2023-05-26 11:39AM EDT | 2025-12-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230609P00075000 | 2023-06-06 3:17PM EDT | 2023-06-09 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AMBA230616P00075000 | 2023-06-06 3:47PM EDT | 2023-06-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMBA230623P00075000 | 2023-06-01 2:05PM EDT | 2023-06-23 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMBA230630P00075000 | 2023-06-01 11:43AM EDT | 2023-06-30 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMBA230707P00075000 | 2023-05-30 3:55PM EDT | 2023-07-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMBA230721P00075000 | 2023-06-06 3:55PM EDT | 2023-07-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMBA230818P00075000 | 2023-06-06 10:13AM EDT | 2023-08-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMBA231117P00075000 | 2023-05-31 12:37PM EDT | 2023-11-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMBA240119P00075000 | 2023-05-23 11:18AM EDT | 2024-01-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMBA250117P00075000 | 2023-04-19 11:11AM EDT | 2025-01-17 | 19.90 | 15.60 | 20.40 | 0.00 | - | 1 | 5 | 52.23% |
© 2023 Yahoo. All rights reserved.