Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00040000 | 2024-04-29 1:26PM EDT | 2024-05-10 | 5.00 | 6.00 | 9.70 | 0.00 | - | 2 | 5 | 198.34% |
| AMBA240517C00040000 | 2024-04-30 9:56AM EDT | 2024-05-17 | 5.70 | 6.00 | 9.40 | 0.00 | - | 1 | 62 | 129.10% |
| AMBA240621C00040000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 8.10 | 7.60 | 9.30 | 0.00 | - | 1 | 8 | 66.94% |
| AMBA240719C00040000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 6.00 | 8.10 | 9.80 | 0.00 | - | 2 | 17 | 61.33% |
| AMBA240816C00040000 | 2024-05-03 9:47AM EDT | 2024-08-16 | 11.00 | 10.10 | 10.50 | +5.90 | +115.69% | 1 | 4 | 58.98% |
| AMBA241115C00040000 | 2024-03-20 10:12AM EDT | 2024-11-15 | 14.30 | 7.40 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| AMBA250117C00040000 | 2024-04-23 10:38AM EDT | 2025-01-17 | 9.00 | 12.20 | 13.70 | 0.00 | - | 1 | 24 | 57.96% |
| AMBA251219C00040000 | 2023-09-01 3:36PM EDT | 2025-12-19 | 34.15 | 23.70 | 24.80 | 0.00 | - | 5 | 15 | 95.61% |
| AMBA260116C00040000 | 2024-03-20 9:30AM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00040000 | 2024-04-29 1:41PM EDT | 2024-05-10 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 131.06% |
| AMBA240517P00040000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,267 | 68.75% |
| AMBA240524P00040000 | 2024-04-30 11:07AM EDT | 2024-05-24 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 53.03% |
| AMBA240531P00040000 | 2024-04-24 11:35AM EDT | 2024-05-31 | 0.30 | 0.15 | 1.60 | -1.25 | -80.65% | 10 | 1 | 71.97% |
| AMBA240621P00040000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.10 | -0.66 | -39.76% | 9 | 231 | 58.40% |
| AMBA240719P00040000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 1.45 | 1.35 | 1.45 | -0.25 | -14.71% | 4 | 16 | 52.59% |
| AMBA240816P00040000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 2.15 | 1.75 | 1.90 | 0.00 | - | 1 | 4 | 50.88% |
| AMBA241115P00040000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 3.15 | 3.20 | 3.40 | -1.35 | -30.00% | 8 | 100 | 50.93% |
| AMBA250117P00040000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 5.75 | 4.10 | 4.30 | 0.00 | - | 4 | 86 | 51.20% |
| AMBA251219P00040000 | 2023-09-05 12:14PM EDT | 2025-12-19 | 5.90 | 6.80 | 7.40 | 0.00 | - | 3 | 8 | 49.57% |
| AMBA260116P00040000 | 2024-04-10 10:53AM EDT | 2026-01-16 | 6.80 | 6.80 | 7.90 | 0.00 | - | - | 3 | 50.85% |
© 2024 Yahoo. All rights reserved.