Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00036000 | 2024-04-18 9:40AM EDT | 36.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMBA240510C00039000 | 2024-04-22 12:07PM EDT | 39.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMBA240510C00040000 | 2024-04-29 1:26PM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA240510C00041000 | 2024-04-23 9:56AM EDT | 41.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240510C00042000 | 2024-04-29 3:54PM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA240510C00043000 | 2024-04-29 12:29PM EDT | 43.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA240510C00044000 | 2024-04-29 3:39PM EDT | 44.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMBA240510C00045000 | 2024-04-29 3:59PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| AMBA240510C00046000 | 2024-04-29 3:15PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMBA240510C00047000 | 2024-04-29 11:36AM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMBA240510C00048000 | 2024-04-29 3:38PM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMBA240510C00049000 | 2024-04-29 1:27PM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMBA240510C00050000 | 2024-04-29 11:31AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMBA240510C00051000 | 2024-04-12 3:25PM EDT | 51.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA240510C00053000 | 2024-04-04 9:30AM EDT | 53.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMBA240510C00056000 | 2024-04-29 9:49AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMBA240510C00059000 | 2024-04-02 3:52PM EDT | 59.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMBA240510C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA240510C00065000 | 2024-04-01 11:18AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00037000 | 2024-04-24 3:35PM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMBA240510P00038000 | 2024-04-22 12:37PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMBA240510P00039000 | 2024-04-22 11:16AM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMBA240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA240510P00041000 | 2024-04-29 1:57PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMBA240510P00042000 | 2024-04-24 2:26PM EDT | 42.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMBA240510P00043000 | 2024-04-29 3:52PM EDT | 43.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMBA240510P00044000 | 2024-04-24 3:35PM EDT | 44.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMBA240510P00045000 | 2024-04-23 12:33PM EDT | 45.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMBA240510P00046000 | 2024-04-17 2:42PM EDT | 46.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA240510P00047000 | 2024-04-10 1:20PM EDT | 47.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMBA240510P00048000 | 2024-04-17 10:06AM EDT | 48.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA240510P00049000 | 2024-04-19 3:07PM EDT | 49.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA240510P00050000 | 2024-04-22 9:54AM EDT | 50.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMBA240510P00055000 | 2024-04-12 3:34PM EDT | 55.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.