Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240426C00039000 | 2024-04-19 2:07PM EDT | 39.00 | 2.70 | 2.25 | 4.10 | 0.00 | - | 2 | 2 | 96.88% |
| AMBA240426C00040000 | 2024-04-24 3:25PM EDT | 40.00 | 2.65 | 2.45 | 3.10 | 0.00 | - | 10 | 13 | 76.56% |
| AMBA240426C00041000 | 2024-04-25 3:15PM EDT | 41.00 | 1.45 | 1.55 | 2.05 | 0.00 | - | 1 | 12 | 0.00% |
| AMBA240426C00042000 | 2024-04-25 10:29AM EDT | 42.00 | 1.25 | 0.80 | 1.05 | 0.00 | - | 2 | 44 | 0.00% |
| AMBA240426C00043000 | 2024-04-25 3:19PM EDT | 43.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 418 | 368 | 28.71% |
| AMBA240426C00044000 | 2024-04-25 2:59PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 531 | 44.53% |
| AMBA240426C00045000 | 2024-04-24 3:54PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 60 | 71.48% |
| AMBA240426C00046000 | 2024-04-24 12:26PM EDT | 46.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 3 | 11 | 135.16% |
| AMBA240426C00047000 | 2024-04-16 2:40PM EDT | 47.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 4 | 10 | 136.72% |
| AMBA240426C00048000 | 2024-04-18 2:39PM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 27 | 200.39% |
| AMBA240426C00049000 | 2024-04-22 9:42AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 225.00% |
| AMBA240426C00050000 | 2024-04-17 11:36AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 229 | 167.97% |
| AMBA240426C00051000 | 2024-04-15 10:22AM EDT | 51.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 269.92% |
| AMBA240426C00052000 | 2024-04-15 12:25PM EDT | 52.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 301.56% |
| AMBA240426C00053000 | 2024-04-01 10:24AM EDT | 53.00 | 1.35 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 203.13% |
| AMBA240426C00054000 | 2024-04-01 10:24AM EDT | 54.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 358.20% |
| AMBA240426C00055000 | 2024-04-10 10:59AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 349.61% |
| AMBA240426C00056000 | 2024-04-17 1:19PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 53 | 223.44% |
| AMBA240426C00058000 | 2024-04-02 11:45AM EDT | 58.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | - | 1 | 396.09% |
| AMBA240426C00063000 | 2024-03-14 3:25PM EDT | 63.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 481.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240426P00037000 | 2024-04-19 3:06PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 263.67% |
| AMBA240426P00038000 | 2024-04-22 10:23AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 230.08% |
| AMBA240426P00039000 | 2024-04-24 12:27PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 196.88% |
| AMBA240426P00040000 | 2024-04-24 3:58PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 78.91% |
| AMBA240426P00041000 | 2024-04-25 3:26PM EDT | 41.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 99.61% |
| AMBA240426P00042000 | 2024-04-26 10:00AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | -0.29 | -74.36% | 2 | 13 | 50.39% |
| AMBA240426P00043000 | 2024-04-19 12:41PM EDT | 43.00 | 1.82 | 0.30 | 0.45 | 0.00 | - | 2 | 35 | 54.30% |
| AMBA240426P00044000 | 2024-04-26 9:45AM EDT | 44.00 | 1.50 | 1.00 | 1.30 | -0.47 | -23.86% | 11 | 19 | 63.48% |
| AMBA240426P00045000 | 2024-04-23 12:34PM EDT | 45.00 | 3.75 | 1.15 | 2.80 | 0.00 | - | 3 | 37 | 60.94% |
| AMBA240426P00046000 | 2024-04-25 1:53PM EDT | 46.00 | 3.41 | 2.30 | 3.40 | 0.00 | - | 4 | 6 | 162.70% |
| AMBA240426P00047000 | 2024-04-19 2:26PM EDT | 47.00 | 5.87 | 2.55 | 5.10 | 0.00 | - | 10 | 2 | 287.50% |
| AMBA240426P00048000 | 2024-04-24 2:19PM EDT | 48.00 | 5.60 | 4.80 | 5.50 | 0.00 | - | 13 | 6 | 172.27% |
| AMBA240426P00049000 | 2024-04-12 3:44PM EDT | 49.00 | 3.30 | 5.00 | 7.60 | 0.00 | - | 2 | 0 | 225.78% |
| AMBA240426P00050000 | 2024-04-24 2:19PM EDT | 50.00 | 7.60 | 6.50 | 7.70 | 0.00 | - | 13 | 5 | 203.13% |
| AMBA240426P00051000 | 2024-04-01 2:07PM EDT | 51.00 | 2.55 | 6.40 | 9.10 | 0.00 | - | 4 | 0 | 402.34% |
| AMBA240426P00052000 | 2024-04-04 2:05PM EDT | 52.00 | 2.85 | 8.60 | 9.40 | 0.00 | - | 2 | 0 | 204.69% |
| AMBA240426P00053000 | 2024-03-28 2:59PM EDT | 53.00 | 3.30 | 8.20 | 12.20 | 0.00 | - | 14 | 0 | 288.28% |
| AMBA240426P00055000 | 2024-04-22 11:52AM EDT | 55.00 | 14.10 | 10.60 | 13.90 | 0.00 | - | 3 | 0 | 338.28% |
| AMBA240426P00056000 | 2024-03-12 10:12AM EDT | 56.00 | 3.40 | 7.10 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240426P00057000 | 2024-03-20 3:32PM EDT | 57.00 | 7.00 | 14.10 | 17.70 | 0.00 | - | 1 | 0 | 657.03% |
| AMBA240426P00060000 | 2024-04-17 2:06PM EDT | 60.00 | 15.90 | 15.30 | 19.20 | 0.00 | - | 4 | 0 | 422.66% |
© 2024 Yahoo. All rights reserved.