AMBA - Ambarella, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230609C00085000 | 2023-06-05 3:02PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 222 | 50.00% |
| AMBA230616C00085000 | 2023-06-05 10:37AM EDT | 2023-06-16 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 10 | 317 | 47.75% |
| AMBA230623C00085000 | 2023-05-26 11:33AM EDT | 2023-06-23 | 3.35 | 0.55 | 0.95 | 0.00 | - | 2 | 8 | 50.68% |
| AMBA230630C00085000 | 2023-06-05 11:44AM EDT | 2023-06-30 | 1.07 | 0.15 | 1.70 | +0.32 | +42.67% | 1 | 21 | 55.25% |
| AMBA230707C00085000 | 2023-05-31 3:21PM EDT | 2023-07-07 | 0.70 | 1.00 | 1.55 | 0.00 | - | 2 | 0 | 47.05% |
| AMBA230721C00085000 | 2023-06-05 1:42PM EDT | 2023-07-21 | 2.27 | 1.95 | 2.05 | +0.08 | +3.65% | 10 | 83 | 44.90% |
| AMBA230818C00085000 | 2023-06-05 12:22PM EDT | 2023-08-18 | 3.70 | 2.35 | 3.50 | 0.00 | - | 26 | 61 | 47.17% |
| AMBA231117C00085000 | 2023-06-01 12:38PM EDT | 2023-11-17 | 7.80 | 7.40 | 8.40 | 0.00 | - | 20 | 100 | 53.64% |
| AMBA240119C00085000 | 2023-06-05 9:43AM EDT | 2024-01-19 | 10.20 | 10.20 | 10.60 | 0.00 | - | 1 | 140 | 56.00% |
| AMBA250117C00085000 | 2023-05-17 12:32PM EDT | 2025-01-17 | 14.70 | 17.00 | 19.60 | 0.00 | - | 10 | 13 | 55.21% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230616P00085000 | 2023-06-02 10:44AM EDT | 2023-06-16 | 9.70 | 7.80 | 9.10 | 0.00 | - | 2 | 30 | 59.03% |
| AMBA230818P00085000 | 2023-05-26 1:43PM EDT | 2023-08-18 | 12.60 | 9.30 | 11.20 | 0.00 | - | 4 | 51 | 42.25% |
| AMBA231117P00085000 | 2023-06-02 1:31PM EDT | 2023-11-17 | 15.30 | 12.50 | 15.00 | 0.00 | - | 2 | 5 | 47.63% |
| AMBA240119P00085000 | 2023-06-02 10:26AM EDT | 2024-01-19 | 16.40 | 15.80 | 16.30 | -0.50 | -2.96% | 1 | 48 | 45.97% |
| AMBA250117P00085000 | 2023-05-10 9:55AM EDT | 2025-01-17 | 26.59 | 19.50 | 22.20 | 0.00 | - | 1 | 11 | 43.74% |
© 2023 Yahoo. All rights reserved.