Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240216C00040000 | 2023-11-17 2:50PM EST | 40.00 | 15.00 | 16.10 | 20.50 | 0.00 | - | 1 | 3 | 60.64% |
| AMBA240216C00042500 | 2023-11-28 10:15AM EST | 42.50 | 14.40 | 15.00 | 17.60 | 0.00 | - | 4 | 11 | 64.60% |
| AMBA240216C00045000 | 2023-11-28 3:50PM EST | 45.00 | 12.30 | 13.60 | 16.00 | 0.00 | - | 1 | 104 | 72.66% |
| AMBA240216C00047500 | 2023-11-28 10:20AM EST | 47.50 | 10.70 | 10.00 | 14.00 | 0.00 | - | 2 | 57 | 58.18% |
| AMBA240216C00050000 | 2023-12-07 11:12AM EST | 50.00 | 9.40 | 9.30 | 9.90 | 0.00 | - | 2 | 354 | 53.91% |
| AMBA240216C00052500 | 2023-12-06 10:22AM EST | 52.50 | 8.40 | 7.40 | 7.70 | 0.00 | - | 1 | 46 | 47.36% |
| AMBA240216C00055000 | 2023-12-06 1:04PM EST | 55.00 | 6.42 | 5.70 | 6.00 | 0.00 | - | 1 | 118 | 45.22% |
| AMBA240216C00057500 | 2023-12-06 10:04AM EST | 57.50 | 5.00 | 4.30 | 4.50 | 0.00 | - | 5 | 118 | 43.12% |
| AMBA240216C00060000 | 2023-12-08 9:47AM EST | 60.00 | 3.00 | 3.10 | 3.30 | -0.50 | -14.29% | 7 | 111 | 41.87% |
| AMBA240216C00062500 | 2023-12-06 2:04PM EST | 62.50 | 2.58 | 2.20 | 2.35 | 0.00 | - | 5 | 53 | 40.89% |
| AMBA240216C00065000 | 2023-12-08 10:20AM EST | 65.00 | 1.74 | 1.50 | 1.65 | +0.09 | +5.45% | 3 | 53 | 40.41% |
| AMBA240216C00067500 | 2023-12-07 11:52AM EST | 67.50 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 20 | 40.94% |
| AMBA240216C00070000 | 2023-12-06 1:18PM EST | 70.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 4 | 54 | 41.97% |
| AMBA240216C00072500 | 2023-11-27 9:48AM EST | 72.50 | 0.90 | 0.45 | 2.70 | 0.00 | - | 42 | 344 | 56.71% |
| AMBA240216C00075000 | 2023-12-08 2:24PM EST | 75.00 | 0.50 | 0.30 | 2.55 | -0.08 | -13.79% | 1 | 59 | 59.47% |
| AMBA240216C00077500 | 2023-10-30 8:30AM EST | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| AMBA240216C00080000 | 2023-12-06 10:11AM EST | 80.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 5 | 45 | 56.64% |
| AMBA240216C00082500 | 2023-10-23 2:09PM EST | 82.50 | 0.24 | 0.30 | 0.40 | 0.00 | - | 1 | 37 | 50.59% |
| AMBA240216C00085000 | 2023-11-10 12:08PM EST | 85.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 30 | 29 | 71.12% |
| AMBA240216C00087500 | 2023-12-06 11:19AM EST | 87.50 | 0.15 | 0.10 | 0.65 | 0.00 | - | 11 | 73 | 57.62% |
| AMBA240216C00090000 | 2023-09-18 1:48PM EST | 90.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 32 | 54.98% |
| AMBA240216C00092500 | 2023-08-17 1:30PM EST | 92.50 | 3.20 | 0.30 | 0.45 | 0.00 | - | 25 | 27 | 63.38% |
| AMBA240216C00095000 | 2023-10-06 2:03PM EST | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 66.11% |
| AMBA240216C00097500 | 2023-11-06 10:00AM EST | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 32 | 50.39% |
| AMBA240216C00100000 | 2023-08-30 1:30PM EST | 100.00 | 0.53 | 0.00 | 0.20 | 0.00 | - | 10 | 31 | 57.52% |
| AMBA240216C00105000 | 2023-06-21 2:54PM EST | 105.00 | 5.70 | 3.50 | 4.40 | 0.00 | - | - | 1 | 138.55% |
| AMBA240216C00110000 | 2023-07-24 8:59AM EST | 110.00 | 3.07 | 1.10 | 1.30 | 0.00 | - | 1 | 3 | 102.52% |
| AMBA240216C00115000 | 2023-07-24 8:59AM EST | 115.00 | 2.35 | 0.80 | 1.00 | 0.00 | - | 1 | 72 | 100.64% |
| AMBA240216C00120000 | 2023-07-24 8:58AM EST | 120.00 | 1.85 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 99.02% |
| AMBA240216C00125000 | 2023-12-04 2:28PM EST | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 92.68% |
| AMBA240216C00130000 | 2023-08-24 11:13AM EST | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 96.29% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240216P00025000 | 2023-11-01 2:25PM EST | 25.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 115.14% |
| AMBA240216P00035000 | 2023-11-06 9:30AM EST | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| AMBA240216P00037500 | 2023-11-07 10:32AM EST | 37.50 | 1.18 | 0.05 | 2.30 | 0.00 | - | 1 | 12 | 88.33% |
| AMBA240216P00040000 | 2023-12-01 2:13PM EST | 40.00 | 0.25 | 0.05 | 2.35 | 0.00 | - | 4 | 134 | 78.76% |
| AMBA240216P00042500 | 2023-11-22 11:02AM EST | 42.50 | 1.12 | 0.25 | 2.45 | 0.00 | - | 1 | 28 | 71.97% |
| AMBA240216P00045000 | 2023-12-06 11:16AM EST | 45.00 | 0.50 | 0.40 | 2.65 | 0.00 | - | 2 | 24 | 65.38% |
| AMBA240216P00047500 | 2023-12-01 10:46AM EST | 47.50 | 0.88 | 0.65 | 2.90 | 0.00 | - | 6 | 38 | 59.60% |
| AMBA240216P00050000 | 2023-12-06 11:08AM EST | 50.00 | 0.95 | 1.05 | 1.25 | 0.00 | - | 186 | 241 | 42.63% |
| AMBA240216P00052500 | 2023-12-04 11:04AM EST | 52.50 | 2.20 | 1.60 | 1.75 | 0.00 | - | 45 | 110 | 39.92% |
| AMBA240216P00055000 | 2023-12-06 12:35PM EST | 55.00 | 2.25 | 2.40 | 2.50 | 0.00 | - | 1 | 82 | 38.04% |
| AMBA240216P00057500 | 2023-12-06 2:42PM EST | 57.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 3 | 154 | 37.35% |
| AMBA240216P00060000 | 2023-12-06 10:20AM EST | 60.00 | 4.37 | 4.70 | 4.90 | 0.00 | - | 7 | 83 | 36.08% |
| AMBA240216P00062500 | 2023-11-28 11:46AM EST | 62.50 | 9.00 | 6.20 | 6.50 | 0.00 | - | 6 | 150 | 35.25% |
| AMBA240216P00065000 | 2023-11-30 9:35AM EST | 65.00 | 9.75 | 8.10 | 8.50 | 0.00 | - | 25 | 42 | 36.48% |
| AMBA240216P00067500 | 2023-11-28 10:41AM EST | 67.50 | 12.90 | 10.10 | 10.40 | 0.00 | - | 5 | 11 | 34.06% |
| AMBA240216P00070000 | 2023-12-01 10:26AM EST | 70.00 | 13.50 | 12.30 | 15.00 | 0.00 | - | 4 | 50 | 50.10% |
| AMBA240216P00072500 | 2023-09-20 12:16PM EST | 72.50 | 17.40 | 22.50 | 23.10 | 0.00 | - | 1 | 9 | 127.59% |
| AMBA240216P00075000 | 2023-09-22 2:07PM EST | 75.00 | 22.30 | 24.80 | 25.80 | 0.00 | - | 13 | 53 | 133.55% |
| AMBA240216P00077500 | 2023-08-02 2:30PM EST | 77.50 | 10.30 | 15.30 | 15.80 | 0.00 | - | 8 | 8 | 0.00% |
| AMBA240216P00080000 | 2023-09-21 12:36PM EST | 80.00 | 26.43 | 28.20 | 32.00 | 0.00 | - | 9 | 0 | 142.41% |
| AMBA240216P00082500 | 2023-09-13 9:20AM EST | 82.50 | 24.80 | 28.80 | 31.10 | 0.00 | - | 1 | 0 | 119.76% |
| AMBA240216P00085000 | 2023-08-02 11:39AM EST | 85.00 | 13.90 | 21.50 | 22.10 | 0.00 | - | - | 37 | 0.00% |
| AMBA240216P00087500 | 2023-08-02 11:32AM EST | 87.50 | 15.90 | 23.60 | 24.40 | 0.00 | - | - | 11 | 0.00% |
| AMBA240216P00090000 | 2023-08-02 11:32AM EST | 90.00 | 17.60 | 25.30 | 27.80 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA240216P00092500 | 2023-08-02 11:32AM EST | 92.50 | 19.30 | 27.50 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240216P00095000 | 2023-07-26 8:44AM EST | 95.00 | 18.70 | 27.20 | 27.90 | 0.00 | - | 1 | 29 | 0.00% |
| AMBA240216P00097500 | 2023-07-25 9:49AM EST | 97.50 | 20.30 | 26.80 | 28.90 | 0.00 | - | - | 1 | 0.00% |
| AMBA240216P00100000 | 2023-08-30 2:32PM EST | 100.00 | 40.00 | 44.80 | 49.50 | 0.00 | - | 83 | 0 | 144.29% |
| AMBA240216P00110000 | 2023-06-16 2:02PM EST | 110.00 | 28.40 | 29.00 | 30.20 | 0.00 | - | 22 | 22 | 0.00% |
© 2023 Yahoo. All rights reserved.