Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00050000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.40 | 0.35 | 0.45 | +0.29 | +263.64% | 11 | 31 | 49.51% |
| AMBA240517C00050000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.95 | 0.90 | 1.00 | +0.55 | +137.50% | 12 | 167 | 51.17% |
| AMBA240524C00050000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 1.20 | 1.10 | 1.25 | +0.35 | +41.18% | 5 | 34 | 47.22% |
| AMBA240621C00050000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 3.24 | 3.10 | 3.30 | +1.14 | +54.29% | 31 | 102 | 59.28% |
| AMBA240719C00050000 | 2024-05-03 12:02PM EDT | 2024-07-19 | 3.90 | 3.80 | 4.00 | +0.62 | +18.90% | 16 | 47 | 55.18% |
| AMBA240816C00050000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 4.60 | 4.50 | 4.70 | +1.10 | +31.43% | 13 | 37 | 54.03% |
| AMBA241115C00050000 | 2024-04-02 3:54PM EDT | 2024-11-15 | 8.00 | 6.30 | 6.60 | 0.00 | - | - | 5 | 52.73% |
| AMBA250117C00050000 | 2024-05-03 11:26AM EDT | 2025-01-17 | 8.28 | 8.20 | 8.50 | +3.26 | +64.94% | 1 | 31 | 57.76% |
| AMBA251219C00050000 | 2024-04-18 1:03PM EDT | 2025-12-19 | 9.90 | 12.90 | 15.30 | 0.00 | - | 5 | 18 | 62.46% |
| AMBA260116C00050000 | 2024-04-23 10:09AM EDT | 2026-01-16 | 9.39 | 12.80 | 14.10 | 0.00 | - | 1 | 18 | 58.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00050000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 2.52 | 2.45 | 4.70 | -2.54 | -50.20% | 20 | 12 | 93.75% |
| AMBA240517P00050000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 2.96 | 2.90 | 3.10 | -0.84 | -22.11% | 63 | 3,027 | 49.61% |
| AMBA240524P00050000 | 2024-05-02 2:59PM EDT | 2024-05-24 | 4.30 | 3.10 | 3.30 | 0.00 | - | 4 | 12 | 44.87% |
| AMBA240621P00050000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | -0.90 | -15.00% | 60 | 310 | 55.66% |
| AMBA240719P00050000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 9.80 | 5.40 | 5.60 | 0.00 | - | 5 | 37 | 50.00% |
| AMBA240816P00050000 | 2024-05-03 11:30AM EDT | 2024-08-16 | 6.10 | 5.90 | 6.20 | -0.60 | -8.96% | 7 | 48 | 48.65% |
| AMBA250117P00050000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 12.00 | 7.00 | 9.00 | 0.00 | - | 15 | 208 | 48.36% |
| AMBA251219P00050000 | 2024-03-01 4:28PM EDT | 2025-12-19 | 9.26 | 10.00 | 10.80 | 0.00 | - | 5 | 64 | 39.34% |
| AMBA260116P00050000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 14.40 | 11.60 | 12.10 | 0.00 | - | 13 | 20 | 43.76% |
© 2024 Yahoo. All rights reserved.