Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00045000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 3.03 | 3.00 | 3.20 | +1.13 | +59.47% | 46 | 232 | 55.27% |
| AMBA240517C00045000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 4.10 | 3.40 | 3.70 | +1.20 | +41.38% | 20 | 225 | 50.73% |
| AMBA240524C00045000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 2.95 | 3.70 | 3.90 | 0.00 | - | 21 | 29 | 50.44% |
| AMBA240621C00045000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 5.60 | 5.60 | 5.80 | +1.10 | +24.44% | 5 | 95 | 61.47% |
| AMBA240719C00045000 | 2024-05-02 1:52PM EDT | 2024-07-19 | 5.50 | 6.20 | 6.50 | 0.00 | - | 20 | 32 | 56.86% |
| AMBA240816C00045000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 6.61 | 5.20 | 7.20 | 0.00 | - | 1 | 124 | 57.50% |
| AMBA241115C00045000 | 2024-03-26 9:56AM EDT | 2024-11-15 | 12.20 | 5.90 | 6.10 | 0.00 | - | 2 | 2 | 33.57% |
| AMBA250117C00045000 | 2024-04-01 1:37PM EDT | 2025-01-17 | 12.70 | 9.50 | 10.20 | 0.00 | - | 1 | 13 | 54.08% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 2025-12-19 | 12.96 | 15.00 | 15.50 | 0.00 | - | 1 | 5 | 59.74% |
| AMBA260116C00045000 | 2024-04-26 2:23PM EDT | 2026-01-16 | 12.30 | 15.10 | 15.70 | 0.00 | - | 2 | 1 | 59.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00045000 | 2024-05-03 1:11PM EDT | 2024-05-10 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 4 | 29 | 52.05% |
| AMBA240517P00045000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 0.60 | 0.55 | 0.70 | -0.92 | -60.53% | 3 | 239 | 50.73% |
| AMBA240524P00045000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 0.85 | 0.75 | 0.85 | -0.49 | -36.57% | 8 | 12 | 45.07% |
| AMBA240531P00045000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.55 | 0.80 | 2.35 | -2.05 | -56.94% | 3 | 10 | 55.08% |
| AMBA240621P00045000 | 2024-05-03 12:56PM EDT | 2024-06-21 | 2.60 | 2.50 | 2.65 | -0.46 | -15.03% | 22 | 243 | 57.18% |
| AMBA240719P00045000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 3.10 | 2.95 | 3.10 | -1.00 | -24.39% | 19 | 63 | 51.03% |
| AMBA240816P00045000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 4.60 | 3.40 | 3.60 | 0.00 | - | 10 | 95 | 49.66% |
| AMBA241115P00045000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 5.05 | 5.10 | 5.40 | -1.35 | -21.09% | 8 | 15 | 50.01% |
| AMBA250117P00045000 | 2024-04-22 10:10AM EDT | 2025-01-17 | 8.90 | 6.10 | 6.40 | 0.00 | - | 2 | 194 | 50.11% |
| AMBA251219P00045000 | 2024-03-21 9:42AM EDT | 2025-12-19 | 7.90 | 11.10 | 12.40 | 0.00 | - | 7 | 45 | 56.81% |
| AMBA260116P00045000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 10.30 | 8.90 | 9.50 | 0.00 | - | 1 | 2 | 45.64% |
© 2024 Yahoo. All rights reserved.