Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240802C00050000 | 2024-06-21 3:28PM EDT | 50.00 | 6.50 | 6.80 | 7.60 | 0.00 | - | 1 | 1 | 195.56% |
| AMBA240802C00053000 | 2024-07-26 10:23AM EDT | 53.00 | 1.57 | 1.45 | 1.65 | -0.53 | -25.24% | 6 | 5 | 52.25% |
| AMBA240802C00054000 | 2024-07-26 2:41PM EDT | 54.00 | 1.08 | 1.00 | 1.15 | -0.72 | -40.00% | 41 | 8 | 50.98% |
| AMBA240802C00055000 | 2024-07-26 11:45AM EDT | 55.00 | 0.92 | 0.60 | 0.85 | -0.75 | -44.91% | 12 | 33 | 50.49% |
| AMBA240802C00056000 | 2024-07-24 12:08PM EDT | 56.00 | 1.60 | 0.40 | 0.60 | 0.00 | - | 1 | 13 | 51.51% |
| AMBA240802C00057000 | 2024-06-24 2:34PM EDT | 57.00 | 2.10 | 0.10 | 0.95 | 0.00 | - | 8 | 11 | 61.82% |
| AMBA240802C00058000 | 2024-07-19 11:00AM EDT | 58.00 | 0.30 | 0.10 | 0.30 | -0.90 | -75.00% | 10 | 6 | 51.56% |
| AMBA240802C00059000 | 2024-07-22 2:49PM EDT | 59.00 | 0.25 | 0.05 | 0.15 | -1.15 | -82.14% | 1 | 2 | 54.49% |
| AMBA240802C00060000 | 2024-07-26 1:44PM EDT | 60.00 | 0.08 | 0.05 | 0.10 | -1.20 | -93.75% | 7 | 24 | 52.34% |
| AMBA240802C00061000 | 2024-07-25 9:30AM EDT | 61.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 57.81% |
| AMBA240802C00062000 | 2024-07-24 9:51AM EDT | 62.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 63.28% |
| AMBA240802C00063000 | 2024-07-18 9:49AM EDT | 63.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 7 | 18 | 63.67% |
| AMBA240802C00064000 | 2024-07-17 10:55AM EDT | 64.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 122.95% |
| AMBA240802C00065000 | 2024-07-22 3:06PM EDT | 65.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 10 | 30 | 120.31% |
| AMBA240802C00066000 | 2024-07-24 2:32PM EDT | 66.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 115.63% |
| AMBA240802C00067000 | 2024-07-17 11:53AM EDT | 67.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 121.48% |
| AMBA240802C00069000 | 2024-07-15 10:05AM EDT | 69.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 154.10% |
| AMBA240802C00070000 | 2024-07-17 12:18PM EDT | 70.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 137.70% |
| AMBA240802C00071000 | 2024-07-23 3:53PM EDT | 71.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 165.43% |
| AMBA240802C00072000 | 2024-07-24 11:42AM EDT | 72.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 67 | 67 | 93.75% |
| AMBA240802C00075000 | 2024-07-22 11:30AM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 45 | 104.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240802P00044000 | 2024-07-24 9:35AM EDT | 44.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 85 | 94 | 83.59% |
| AMBA240802P00046000 | 2024-07-03 11:27AM EDT | 46.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 90.82% |
| AMBA240802P00047000 | 2024-07-25 9:31AM EDT | 47.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 151 | 61.52% |
| AMBA240802P00050000 | 2024-07-26 3:52PM EDT | 50.00 | 0.47 | 0.35 | 0.50 | +0.30 | +176.47% | 7 | 3 | 51.76% |
| AMBA240802P00051000 | 2024-07-19 11:29AM EDT | 51.00 | 0.74 | 0.60 | 0.75 | 0.00 | - | 30 | 30 | 51.37% |
| AMBA240802P00052000 | 2024-07-26 12:54PM EDT | 52.00 | 0.80 | 0.90 | 1.05 | -0.10 | -11.11% | 1 | 33 | 52.15% |
| AMBA240802P00054000 | 2024-07-26 3:41PM EDT | 54.00 | 2.10 | 1.85 | 2.05 | +1.09 | +107.92% | 20 | 4 | 51.47% |
| AMBA240802P00055000 | 2024-07-26 10:32AM EDT | 55.00 | 2.45 | 2.45 | 2.75 | +0.46 | +23.12% | 1 | 42 | 52.98% |
| AMBA240802P00056000 | 2024-07-25 1:50PM EDT | 56.00 | 2.58 | 3.20 | 3.50 | 0.00 | - | 14 | 15 | 53.32% |
| AMBA240802P00057000 | 2024-07-17 12:38PM EDT | 57.00 | 0.95 | 2.85 | 4.40 | 0.00 | - | 21 | 31 | 57.72% |
| AMBA240802P00058000 | 2024-07-26 10:57AM EDT | 58.00 | 4.92 | 3.80 | 5.30 | +4.17 | +556.00% | 1 | 5 | 60.55% |
| AMBA240802P00059000 | 2024-07-17 10:52AM EDT | 59.00 | 0.95 | 5.70 | 7.00 | 0.00 | - | - | 4 | 71.00% |
| AMBA240802P00060000 | 2024-07-17 3:56PM EDT | 60.00 | 2.30 | 6.20 | 8.20 | 0.00 | - | 2 | 5 | 68.26% |
| AMBA240802P00061000 | 2024-07-19 2:01PM EDT | 61.00 | 5.30 | 6.20 | 10.00 | 0.00 | - | 1 | 16 | 65.82% |
| AMBA240802P00062000 | 2024-07-19 10:44AM EDT | 62.00 | 6.98 | 7.80 | 10.70 | 0.00 | - | 3 | 4 | 84.96% |
| AMBA240802P00063000 | 2024-07-18 9:30AM EDT | 63.00 | 4.00 | 8.30 | 11.70 | 0.00 | - | 6 | 3 | 61.72% |
| AMBA240802P00064000 | 2024-07-17 10:48AM EDT | 64.00 | 3.20 | 9.50 | 13.10 | 0.00 | - | 3 | 6 | 101.17% |
| AMBA240802P00065000 | 2024-07-18 9:31AM EDT | 65.00 | 5.70 | 10.80 | 14.10 | 0.00 | - | 30 | 0 | 117.97% |
| AMBA240802P00066000 | 2024-07-17 3:10PM EDT | 66.00 | 6.28 | 11.50 | 15.10 | 0.00 | - | 1 | 3 | 112.89% |
© 2024 Yahoo. All rights reserved.