Singapore markets open in 6 hours 35 minutes

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.43-0.52 (-0.91%)
As of 02:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMBS250117C000300002023-07-31 9:49AM EDT30.0036.1028.8033.000.00-10111.48%
RMBS250117C000325002024-02-12 11:30AM EDT32.5028.7830.1031.200.00-11124.29%
RMBS250117C000350002024-03-11 10:59AM EDT35.0029.7027.2029.200.00-179113.65%
RMBS250117C000400002024-03-28 2:10PM EDT40.0025.6222.4022.800.00-2488.79%
RMBS250117C000425002024-02-06 2:48PM EDT42.5017.5025.0029.200.00--5134.27%
RMBS250117C000450002024-05-23 2:34PM EDT45.0014.6815.1016.100.00-14656.82%
RMBS250117C000475002024-06-05 1:37PM EDT47.5014.2013.4014.300.00-2054.97%
RMBS250117C000500002024-06-05 10:41AM EDT50.0011.6011.8013.200.00-123155.20%
RMBS250117C000525002024-04-05 10:16AM EDT52.5014.909.5011.300.00-13150.01%
RMBS250117C000550002024-05-16 1:15PM EDT55.0011.229.4011.300.00-310356.82%
RMBS250117C000575002024-04-23 3:08PM EDT57.509.800.000.000.00-334060.78%
RMBS250117C000600002024-06-14 10:56AM EDT60.007.046.907.200.00-114250.09%
RMBS250117C000625002024-06-14 11:12AM EDT62.505.976.006.300.00-27749.83%
RMBS250117C000650002024-05-23 1:41PM EDT65.005.205.005.400.00-119049.02%
RMBS250117C000675002024-06-12 3:53PM EDT67.505.004.404.700.00-313148.87%
RMBS250117C000700002024-06-13 3:29PM EDT70.004.073.704.000.00-116348.21%
RMBS250117C000725002024-05-14 1:18PM EDT72.503.903.303.600.00-1212948.99%
RMBS250117C000750002024-05-31 11:41AM EDT75.001.952.652.950.00-211547.68%
RMBS250117C000775002024-06-03 9:30AM EDT77.502.252.252.550.00-52647.63%
RMBS250117C000800002024-06-05 11:18AM EDT80.002.051.952.150.00-17247.19%
RMBS250117C000825002024-06-05 3:32PM EDT82.501.751.551.850.00-204947.14%
RMBS250117C000850002024-05-10 9:44AM EDT85.001.751.201.350.00-238644.82%
RMBS250117C000900002024-04-23 1:12PM EDT90.001.800.000.000.00-22812.50%
RMBS250117C000950002024-06-05 9:54AM EDT95.000.620.650.900.00-28547.41%
RMBS250117C001000002024-05-15 11:26AM EDT100.000.850.450.700.00-321347.85%
RMBS250117C001050002024-03-08 1:33PM EDT105.003.401.551.850.00-20720062.82%
RMBS250117C001100002024-05-14 3:30PM EDT110.000.450.102.000.00-17458.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMBS250117P000250002024-02-26 1:25PM EDT25.000.550.051.450.00-1275.10%
RMBS250117P000275002023-09-11 9:30AM EDT27.502.700.000.000.00--125.00%
RMBS250117P000300002024-02-12 2:04PM EDT30.000.870.250.750.00-1254.88%
RMBS250117P000350002024-05-31 1:05PM EDT35.000.960.650.850.00-18849.81%
RMBS250117P000375002024-05-01 9:55AM EDT37.501.551.001.200.00-123848.95%
RMBS250117P000400002024-06-14 3:59PM EDT40.001.401.301.600.00-16447.64%
RMBS250117P000425002024-05-23 1:25PM EDT42.501.801.702.000.00-41245.56%
RMBS250117P000450002024-04-30 11:23AM EDT45.003.002.652.850.00-19346.56%
RMBS250117P000475002024-06-06 3:53PM EDT47.503.302.603.300.00-2843.43%
RMBS250117P000500002024-05-31 1:14PM EDT50.005.133.904.100.00-610042.22%
RMBS250117P000525002024-05-31 2:51PM EDT52.506.004.705.100.00-27941.50%
RMBS250117P000550002024-04-30 2:23PM EDT55.006.816.406.800.00-214044.15%
RMBS250117P000575002024-06-07 12:05PM EDT57.507.807.107.500.00-487740.03%
RMBS250117P000600002024-06-14 1:21PM EDT60.008.808.608.900.00-485839.28%
RMBS250117P000625002024-06-14 1:22PM EDT62.5010.3010.1010.400.00-2418538.34%
RMBS250117P000650002024-04-23 3:08PM EDT65.0012.900.000.000.00-21060.00%
RMBS250117P000675002024-04-23 3:08PM EDT67.5014.600.000.000.00-1490.00%
RMBS250117P000700002024-06-13 3:48PM EDT70.0015.3015.0015.900.00-13237.29%
RMBS250117P000725002024-05-21 3:06PM EDT72.5015.7017.3017.900.00-4836.71%
RMBS250117P000750002024-03-04 11:46AM EDT75.0016.8018.3018.700.00-1220.26%
RMBS250117P000775002024-02-20 3:31PM EDT77.5024.1017.4018.000.00-130.00%
RMBS250117P000800002024-06-06 12:15PM EDT80.0024.5022.9024.500.00-11036.28%
RMBS250117P000825002024-04-11 10:24AM EDT82.5024.1026.0028.400.00-1651.07%
RMBS250117P000850002024-04-29 12:37PM EDT85.0025.7027.5032.300.00-5863.67%
RMBS250117P000900002024-04-09 1:37PM EDT90.0029.8031.6036.200.00-1360.12%
RMBS250117P000950002023-11-16 12:10PM EDT95.0030.7027.4028.200.00--40.00%