Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00045000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA240517C00045000 | 2024-05-07 12:01PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMBA240524C00045000 | 2024-05-07 2:09PM EDT | 2024-05-24 | 3.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMBA240531C00045000 | 2024-05-02 1:52PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMBA240607C00045000 | 2024-05-03 12:53PM EDT | 2024-06-07 | 5.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMBA240621C00045000 | 2024-05-07 9:59AM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMBA240719C00045000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240816C00045000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA241115C00045000 | 2024-03-26 9:56AM EDT | 2024-11-15 | 12.20 | 5.90 | 6.10 | 0.00 | - | 2 | 2 | 36.28% |
| AMBA250117C00045000 | 2024-05-07 1:11PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 2025-12-19 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA260116C00045000 | 2024-04-26 2:23PM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00045000 | 2024-05-07 12:00PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMBA240517P00045000 | 2024-05-07 2:54PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMBA240524P00045000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMBA240531P00045000 | 2024-05-07 2:09PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMBA240614P00045000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMBA240621P00045000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AMBA240719P00045000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMBA240816P00045000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMBA241115P00045000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMBA250117P00045000 | 2024-05-07 9:54AM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMBA251219P00045000 | 2024-03-21 9:42AM EDT | 2025-12-19 | 7.90 | 11.10 | 12.40 | 0.00 | - | 7 | 45 | 56.20% |
| AMBA260116P00045000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.