AMBA - Ambarella, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230602C00090000 | 2023-05-26 3:43PM EDT | 2023-06-02 | 1.30 | 0.15 | 1.60 | +1.00 | +333.33% | 228 | 8 | 118.85% |
| AMBA230609C00090000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 1.75 | 0.30 | 2.50 | +1.75 | - | 18 | 0 | 90.63% |
| AMBA230616C00090000 | 2023-05-26 3:00PM EDT | 2023-06-16 | 2.08 | 1.40 | 2.40 | +1.63 | +362.22% | 13 | 528 | 81.40% |
| AMBA230623C00090000 | 2023-05-26 12:45PM EDT | 2023-06-23 | 2.20 | 0.85 | 3.10 | +1.56 | +243.75% | 13 | 1 | 70.73% |
| AMBA230630C00090000 | 2023-05-26 11:33AM EDT | 2023-06-30 | 2.34 | 0.50 | 4.50 | +2.34 | - | 80 | 0 | 69.68% |
| AMBA230721C00090000 | 2023-05-26 2:55PM EDT | 2023-07-21 | 3.00 | 1.95 | 3.80 | +1.85 | +160.87% | 159 | 22 | 58.15% |
| AMBA230818C00090000 | 2023-05-26 9:30AM EDT | 2023-08-18 | 2.00 | 3.40 | 4.50 | -0.01 | -0.50% | 5 | 88 | 55.41% |
| AMBA231117C00090000 | 2023-05-22 12:28PM EDT | 2023-11-17 | 5.20 | 7.30 | 8.20 | 0.00 | - | 4 | 48 | 56.75% |
| AMBA240119C00090000 | 2023-05-25 2:04PM EDT | 2024-01-19 | 6.90 | 8.00 | 10.50 | 0.00 | - | 2 | 113 | 54.67% |
| AMBA250117C00090000 | 2023-05-26 10:25AM EDT | 2025-01-17 | 16.95 | 16.50 | 20.20 | +2.65 | +18.53% | 2 | 22 | 57.26% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230602P00090000 | 2023-05-26 10:46AM EDT | 2023-06-02 | 14.75 | 12.40 | 15.40 | +14.75 | - | 3 | 0 | 149.37% |
| AMBA230616P00090000 | 2023-05-26 11:33AM EDT | 2023-06-16 | 14.80 | 12.10 | 15.00 | -1.90 | -11.38% | 1 | 108 | 69.85% |
| AMBA230818P00090000 | 2023-05-12 2:54PM EDT | 2023-08-18 | 24.50 | 13.80 | 17.30 | 0.00 | - | 1 | 27 | 50.44% |
| AMBA231117P00090000 | 2023-05-22 1:44PM EDT | 2023-11-17 | 19.73 | 16.40 | 20.10 | 0.00 | - | 10 | 10 | 57.20% |
| AMBA240119P00090000 | 2023-05-26 11:01AM EDT | 2024-01-19 | 20.00 | 19.10 | 20.10 | -4.00 | -16.67% | 3 | 16 | 48.98% |
| AMBA250117P00090000 | 2023-03-07 2:26PM EDT | 2025-01-17 | 23.60 | 26.60 | 30.90 | 0.00 | - | 5 | 38 | 52.56% |
© 2023 Yahoo. All rights reserved.