Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 153.71% |
| AMBA240517C00055000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 210 | 71.48% |
| AMBA240524C00055000 | 2024-05-07 1:51PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 51.37% |
| AMBA240531C00055000 | 2024-04-24 9:48AM EDT | 2024-05-31 | 0.30 | 0.10 | 2.40 | 0.00 | - | - | 1 | 82.08% |
| AMBA240607C00055000 | 2024-05-06 2:30PM EDT | 2024-06-07 | 1.29 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 64.21% |
| AMBA240621C00055000 | 2024-05-08 10:56AM EDT | 2024-06-21 | 1.50 | 1.20 | 1.35 | -0.05 | -3.23% | 1 | 314 | 60.45% |
| AMBA240719C00055000 | 2024-05-07 1:58PM EDT | 2024-07-19 | 2.05 | 1.60 | 1.80 | 0.00 | - | 1 | 51 | 53.76% |
| AMBA240816C00055000 | 2024-05-07 9:59AM EDT | 2024-08-16 | 2.95 | 2.10 | 2.30 | 0.00 | - | 3 | 28 | 51.66% |
| AMBA241115C00055000 | 2024-05-03 2:07PM EDT | 2024-11-15 | 4.90 | 4.00 | 4.40 | 0.00 | - | 1 | 10 | 53.39% |
| AMBA250117C00055000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 4.46 | 5.40 | 5.70 | 0.00 | - | 1 | 73 | 55.23% |
| AMBA251219C00055000 | 2024-04-24 2:36PM EDT | 2025-12-19 | 8.00 | 10.00 | 10.50 | 0.00 | - | 1 | 12 | 56.29% |
| AMBA260116C00055000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 8.90 | 10.30 | 10.70 | 0.00 | - | 3 | 27 | 56.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00055000 | 2024-05-07 10:31AM EDT | 2024-05-10 | 7.00 | 7.50 | 9.80 | 0.00 | - | 8 | 8 | 85.94% |
| AMBA240517P00055000 | 2024-05-08 2:41PM EDT | 2024-05-17 | 8.49 | 8.40 | 9.00 | +1.09 | +14.73% | 21 | 832 | 57.42% |
| AMBA240524P00055000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 7.20 | 7.90 | 9.20 | 0.00 | - | 3 | 14 | 73.34% |
| AMBA240531P00055000 | 2024-04-18 10:05AM EDT | 2024-05-31 | 11.50 | 6.80 | 10.90 | 0.00 | - | 2 | 0 | 107.67% |
| AMBA240621P00055000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 9.64 | 9.40 | 9.80 | +0.74 | +8.26% | 104 | 3,042 | 54.25% |
| AMBA240719P00055000 | 2024-05-07 10:55AM EDT | 2024-07-19 | 8.80 | 9.70 | 10.10 | 0.00 | - | 5 | 25 | 50.44% |
| AMBA240816P00055000 | 2024-05-07 9:59AM EDT | 2024-08-16 | 9.30 | 10.10 | 10.70 | 0.00 | - | 57 | 169 | 50.17% |
| AMBA241115P00055000 | 2024-04-19 1:19PM EDT | 2024-11-15 | 14.58 | 11.50 | 11.90 | 0.00 | - | 9 | 11 | 46.18% |
| AMBA250117P00055000 | 2024-04-22 2:00PM EDT | 2025-01-17 | 15.89 | 12.30 | 12.60 | 0.00 | - | 59 | 125 | 44.82% |
| AMBA251219P00055000 | 2023-12-15 11:14AM EDT | 2025-12-19 | 10.79 | 12.20 | 13.20 | 0.00 | - | 1 | 6 | 32.08% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 17.20 | 15.20 | 15.70 | 0.00 | - | 3 | 8 | 41.82% |
© 2024 Yahoo. All rights reserved.