NasdaqGS - Nasdaq Real Time Price USD

Rambus Inc. (RMBS)

54.55 -0.18 (-0.33%)
As of 9:30 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517C00025000 2/14/2024 4:15 PM 25 31.32 33.60 38.40 0.00 0.00% 40 40 466.60%
RMBS240517C00030000 2/28/2024 4:17 PM 30 27.45 29.70 34.50 0.00 0.00% 1 21 418.75%
RMBS240517C00032500 3/13/2024 7:07 PM 32.5 29.25 25.70 30.50 0.00 0.00% - 10 336.33%
RMBS240517C00035000 8/1/2023 2:24 PM 35 22.79 24.20 25.10 0.00 0.00% - 3 278.22%
RMBS240517C00040000 4/18/2024 2:56 PM 40 17.00 0.00 0.00 0.00 0.00% 8 9 0.00%
RMBS240517C00045000 4/18/2024 2:45 PM 45 12.68 0.00 0.00 0.00 0.00% 10 28 0.00%
RMBS240517C00047500 4/22/2024 1:44 PM 47.5 8.90 0.00 0.00 0.00 0.00% 1 90 0.00%
RMBS240517C00050000 4/22/2024 2:40 PM 50 6.50 0.00 0.00 0.00 0.00% 9 161 0.00%
RMBS240517C00052500 4/19/2024 6:05 PM 52.5 4.90 0.00 0.00 0.00 0.00% 1 27 0.00%
RMBS240517C00055000 4/22/2024 7:35 PM 55 3.50 0.00 0.00 0.00 0.00% 109 183 0.78%
RMBS240517C00057500 4/22/2024 7:27 PM 57.5 2.59 0.00 0.00 0.00 0.00% 103 360 6.25%
RMBS240517C00060000 4/22/2024 7:52 PM 60 1.55 0.00 0.00 0.00 0.00% 75 309 12.50%
RMBS240517C00062500 4/22/2024 7:11 PM 62.5 1.20 0.00 0.00 0.00 0.00% 59 572 12.50%
RMBS240517C00065000 4/22/2024 7:12 PM 65 0.75 0.00 0.00 0.00 0.00% 52 745 12.50%
RMBS240517C00067500 4/22/2024 2:45 PM 67.5 0.45 0.00 0.00 0.00 0.00% 5 1,055 25.00%
RMBS240517C00070000 4/22/2024 5:39 PM 70 0.30 0.00 0.00 0.00 0.00% 28 1,020 25.00%
RMBS240517C00072500 4/19/2024 6:47 PM 72.5 0.15 0.00 0.00 0.00 0.00% 28 1,665 25.00%
RMBS240517C00075000 4/17/2024 1:49 PM 75 0.40 0.00 0.00 0.00 0.00% 2 224 25.00%
RMBS240517C00077500 4/3/2024 3:02 PM 77.5 0.51 0.00 0.00 0.00 0.00% 1 208 25.00%
RMBS240517C00080000 4/22/2024 7:29 PM 80 0.15 0.00 0.00 0.00 0.00% 25 230 25.00%
RMBS240517C00082500 4/17/2024 2:44 PM 82.5 0.22 0.00 0.00 0.00 0.00% 3 92 25.00%
RMBS240517C00085000 4/2/2024 3:54 PM 85 0.21 0.00 0.00 0.00 0.00% 2 378 50.00%
RMBS240517C00090000 4/11/2024 1:57 PM 90 0.15 0.00 0.00 0.00 0.00% 10 418 50.00%
RMBS240517C00095000 4/18/2024 6:35 PM 95 0.05 0.00 0.00 0.00 0.00% 10 134 50.00%
RMBS240517C00100000 4/12/2024 7:45 PM 100 0.05 0.00 0.00 0.00 0.00% 20 51 50.00%
RMBS240517C00105000 3/1/2024 7:03 PM 105 0.25 0.00 0.75 0.00 0.00% 1 1 138.09%
RMBS240517C00110000 2/5/2024 2:58 PM 110 0.49 0.00 0.75 0.00 0.00% - 1 145.61%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517P00025000 12/18/2023 2:30 PM 25 0.20 0.00 0.25 0.00 0.00% 11 35 150.00%
RMBS240517P00027500 2/8/2024 5:06 PM 27.5 0.10 0.00 0.75 0.00 0.00% 2 13 163.28%
RMBS240517P00030000 2/6/2024 2:30 PM 30 0.15 0.00 0.00 0.00 0.00% 28 29 50.00%
RMBS240517P00032500 1/16/2024 2:30 PM 32.5 0.15 0.00 0.00 0.00 0.00% 1 9 50.00%
RMBS240517P00035000 2/6/2024 5:16 PM 35 0.30 0.00 1.90 0.00 0.00% 1 41 143.75%
RMBS240517P00037500 3/18/2024 4:16 PM 37.5 0.12 0.00 0.75 0.00 0.00% 1 3 98.34%
RMBS240517P00040000 4/22/2024 1:46 PM 40 0.20 0.00 0.00 0.00 0.00% 30 137 25.00%
RMBS240517P00042500 4/22/2024 7:51 PM 42.5 0.30 0.00 0.00 0.00 0.00% 1 87 25.00%
RMBS240517P00045000 4/22/2024 3:56 PM 45 0.60 0.00 0.00 0.00 0.00% 23 563 12.50%
RMBS240517P00047500 4/22/2024 4:11 PM 47.5 0.94 0.00 0.00 0.00 0.00% 33 526 12.50%
RMBS240517P00050000 4/22/2024 7:02 PM 50 1.33 0.00 0.00 0.00 0.00% 76 616 6.25%
RMBS240517P00052500 4/22/2024 7:28 PM 52.5 2.15 0.00 0.00 0.00 0.00% 8 184 3.13%
RMBS240517P00055000 4/22/2024 6:41 PM 55 3.20 0.00 0.00 0.00 0.00% 15 527 0.00%
RMBS240517P00057500 4/22/2024 5:54 PM 57.5 4.60 0.00 0.00 0.00 0.00% 6 618 0.00%
RMBS240517P00060000 4/22/2024 7:42 PM 60 6.40 0.00 0.00 0.00 0.00% 1 633 0.00%
RMBS240517P00062500 4/19/2024 7:13 PM 62.5 9.05 0.00 0.00 0.00 0.00% 5 251 0.00%
RMBS240517P00065000 4/16/2024 2:32 PM 65 8.20 0.00 0.00 0.00 0.00% 10 81 0.00%
RMBS240517P00067500 4/1/2024 5:25 PM 67.5 7.60 0.00 0.00 0.00 0.00% 13 52 0.00%
RMBS240517P00070000 3/8/2024 8:44 PM 70 9.20 10.80 12.00 0.00 0.00% 15 102 0.00%
RMBS240517P00072500 3/8/2024 4:51 PM 72.5 10.30 12.90 15.20 0.00 0.00% 5 20 0.00%
RMBS240517P00075000 3/15/2024 3:03 PM 75 14.95 14.70 15.90 0.00 0.00% 1 20 0.00%
RMBS240517P00077500 3/8/2024 3:21 PM 77.5 13.30 16.00 19.00 0.00 0.00% 1 9 0.00%
RMBS240517P00080000 1/30/2024 4:47 PM 80 11.70 20.50 22.80 0.00 0.00% 1 4 0.00%

Related Tickers

LSCC Lattice Semiconductor Corporation
66.04
-0.07%
 
ALGM Allegro MicroSystems, Inc.
26.24
+0.10%
 
MPWR Monolithic Power Systems, Inc.
608.26
+1.27%
 
MCHP Microchip Technology Incorporated
83.89
+0.43%
 
MTSI MACOM Technology Solutions Holdings, Inc.
95.96
+0.40%
 
POWI Power Integrations, Inc.
63.04
-0.06%
 
QRVO Qorvo, Inc.
107.15
+0.03%
 
SLAB Silicon Laboratories Inc.
118.88
-0.20%
 
ADI Analog Devices, Inc.
186.51
+0.10%
 
STM STMicroelectronics N.V.
39.40
+0.38%