Singapore markets closed

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.53+1.92 (+3.39%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMBS250117C000300002023-07-31 9:49AM EDT30.0036.1028.8033.000.00-1091.02%
RMBS250117C000325002024-02-12 11:30AM EDT32.5028.7830.1031.200.00-11108.47%
RMBS250117C000350002024-03-11 10:59AM EDT35.0029.7027.2029.200.00-17999.22%
RMBS250117C000400002024-03-28 2:10PM EDT40.0025.6222.4022.800.00-2476.26%
RMBS250117C000425002024-02-06 2:48PM EDT42.5017.5025.0029.200.00--5124.56%
RMBS250117C000450002024-05-23 2:34PM EDT45.0014.6813.5014.000.00-14627.00%
RMBS250117C000475002024-06-05 1:37PM EDT47.5014.2013.7016.400.00-2053.72%
RMBS250117C000500002024-06-26 10:50AM EDT50.0011.9613.0013.800.00-3021852.71%
RMBS250117C000525002024-06-18 10:50AM EDT52.5011.0111.6012.300.00-13152.32%
RMBS250117C000550002024-05-16 1:15PM EDT55.0011.229.4011.300.00-310350.32%
RMBS250117C000575002024-06-25 10:20AM EDT57.506.209.009.300.00-140750.13%
RMBS250117C000600002024-06-28 10:16AM EDT60.008.007.908.10+0.75+10.34%314150.16%
RMBS250117C000625002024-06-27 10:42AM EDT62.506.306.807.200.00-27450.43%
RMBS250117C000650002024-05-23 1:41PM EDT65.005.204.104.500.00-119039.71%
RMBS250117C000675002024-06-12 3:53PM EDT67.505.005.005.400.00-313149.29%
RMBS250117C000700002024-06-24 1:33PM EDT70.002.884.404.600.00-516748.50%
RMBS250117C000725002024-05-14 1:18PM EDT72.503.903.303.600.00-1212945.91%
RMBS250117C000750002024-06-26 9:43AM EDT75.002.373.103.400.00-111547.88%
RMBS250117C000775002024-06-03 9:30AM EDT77.502.252.703.000.00-52648.21%
RMBS250117C000800002024-06-05 11:18AM EDT80.002.052.152.500.00-17247.44%
RMBS250117C000825002024-06-05 3:32PM EDT82.501.751.902.200.00-204947.74%
RMBS250117C000850002024-05-10 9:44AM EDT85.001.751.201.350.00-238642.85%
RMBS250117C000900002024-04-23 1:12PM EDT90.001.800.000.000.00-22812.50%
RMBS250117C000950002024-06-05 9:54AM EDT95.000.620.801.050.00-28547.63%
RMBS250117C001000002024-05-15 11:26AM EDT100.000.850.450.700.00-321346.46%
RMBS250117C001050002024-03-08 1:33PM EDT105.003.401.551.850.00-20720061.37%
RMBS250117C001100002024-05-14 3:30PM EDT110.000.450.102.000.00-17457.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMBS250117P000250002024-02-26 1:25PM EDT25.000.550.051.450.00-1279.39%
RMBS250117P000275002023-09-11 9:30AM EDT27.502.700.000.000.00--125.00%
RMBS250117P000300002024-02-12 2:04PM EDT30.000.870.250.750.00-1258.64%
RMBS250117P000350002024-05-31 1:05PM EDT35.000.960.450.700.00-18851.03%
RMBS250117P000375002024-05-01 9:55AM EDT37.501.551.001.200.00-123851.61%
RMBS250117P000400002024-06-20 9:49AM EDT40.001.401.001.200.00-16347.10%
RMBS250117P000425002024-05-23 1:25PM EDT42.501.801.952.550.00-41252.37%
RMBS250117P000450002024-06-20 9:30AM EDT45.002.401.902.150.00-19345.22%
RMBS250117P000475002024-06-06 3:53PM EDT47.503.302.452.800.00-2844.46%
RMBS250117P000500002024-06-26 3:34PM EDT50.004.203.203.500.00-2010243.21%
RMBS250117P000525002024-05-31 2:51PM EDT52.506.004.104.400.00-27942.54%
RMBS250117P000550002024-06-18 1:42PM EDT55.005.855.205.400.00-114041.68%
RMBS250117P000575002024-06-07 12:05PM EDT57.507.806.206.500.00-487740.64%
RMBS250117P000600002024-06-14 1:21PM EDT60.008.807.507.800.00-485839.99%
RMBS250117P000625002024-06-14 1:22PM EDT62.5010.309.009.400.00-2418540.31%
RMBS250117P000650002024-06-18 11:26AM EDT65.0011.6010.6011.000.00-4815439.91%
RMBS250117P000675002024-04-23 3:08PM EDT67.5014.600.000.000.00-1490.00%
RMBS250117P000700002024-06-13 3:48PM EDT70.0015.3013.9014.500.00-13238.83%
RMBS250117P000725002024-05-21 3:06PM EDT72.5015.7018.4020.100.00-4856.25%
RMBS250117P000750002024-03-04 11:46AM EDT75.0016.8018.3018.700.00-1239.91%
RMBS250117P000775002024-02-20 3:31PM EDT77.5024.1017.4018.000.00-130.00%
RMBS250117P000800002024-06-06 12:15PM EDT80.0024.5021.3023.500.00-11043.92%
RMBS250117P000825002024-04-11 10:24AM EDT82.5024.1026.0028.400.00-1655.32%
RMBS250117P000850002024-04-29 12:37PM EDT85.0025.7027.5032.300.00-5859.25%
RMBS250117P000900002024-04-09 1:37PM EDT90.0029.8031.6036.200.00-1356.54%
RMBS250117P000950002023-11-16 12:10PM EDT95.0030.7027.4028.200.00--40.00%