Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240517C00032500 | 2023-09-22 2:55PM EDT | 32.50 | 22.50 | 18.40 | 20.00 | 0.00 | - | - | 1 | 381.25% |
| AMBA240517C00037500 | 2024-04-22 3:21PM EDT | 37.50 | 4.20 | 4.00 | 7.40 | 0.00 | - | 7 | 8 | 104.15% |
| AMBA240517C00040000 | 2024-04-23 1:48PM EDT | 40.00 | 2.80 | 3.70 | 3.90 | 0.00 | - | 10 | 61 | 49.95% |
| AMBA240517C00042500 | 2024-04-26 11:56AM EDT | 42.50 | 2.15 | 2.10 | 2.20 | -0.05 | -2.27% | 3 | 229 | 46.19% |
| AMBA240517C00045000 | 2024-04-26 11:52AM EDT | 45.00 | 1.05 | 1.00 | 1.10 | +0.15 | +16.67% | 1 | 279 | 45.22% |
| AMBA240517C00047500 | 2024-04-26 1:41PM EDT | 47.50 | 0.54 | 0.40 | 0.50 | -0.01 | -1.82% | 9 | 103 | 45.41% |
| AMBA240517C00050000 | 2024-04-25 9:57AM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 16 | 153 | 48.15% |
| AMBA240517C00052500 | 2024-04-19 2:34PM EDT | 52.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 5 | 82 | 66.89% |
| AMBA240517C00055000 | 2024-04-22 10:55AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 212 | 57.23% |
| AMBA240517C00057500 | 2024-04-19 1:42PM EDT | 57.50 | 0.07 | 0.05 | 0.45 | 0.00 | - | 1 | 225 | 78.22% |
| AMBA240517C00060000 | 2024-04-26 11:59AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | +0.04 | +36.36% | 4 | 337 | 69.53% |
| AMBA240517C00062500 | 2024-04-15 9:45AM EDT | 62.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 15 | 148 | 90.63% |
| AMBA240517C00065000 | 2024-04-24 1:08PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 130 | 111.33% |
| AMBA240517C00067500 | 2024-04-26 2:17PM EDT | 67.50 | 0.10 | 0.00 | 0.20 | +0.04 | +66.67% | 3 | 86 | 93.36% |
| AMBA240517C00070000 | 2024-03-25 3:28PM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 18 | 203 | 125.78% |
| AMBA240517C00072500 | 2024-03-26 3:51PM EDT | 72.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.52% |
| AMBA240517C00075000 | 2024-03-26 1:33PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 68 | 138.87% |
| AMBA240517C00080000 | 2024-03-18 9:37AM EDT | 80.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 12 | 69 | 150.88% |
| AMBA240517C00085000 | 2024-02-08 12:17PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 163.87% |
| AMBA240517C00090000 | 2023-12-18 10:54AM EDT | 90.00 | 1.17 | 0.25 | 0.75 | 0.00 | - | - | 5 | 181.74% |
| AMBA240517C00095000 | 2024-01-08 1:26PM EDT | 95.00 | 0.39 | 0.05 | 0.25 | 0.00 | - | - | 6 | 156.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240517P00027500 | 2024-03-04 2:14PM EDT | 27.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 104.49% |
| AMBA240517P00030000 | 2023-11-30 2:55PM EDT | 30.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 112.40% |
| AMBA240517P00035000 | 2024-04-19 2:08PM EDT | 35.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 73.54% |
| AMBA240517P00037500 | 2024-04-26 3:59PM EDT | 37.50 | 0.22 | 0.15 | 0.30 | -0.53 | -70.67% | 1 | 6 | 50.29% |
| AMBA240517P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.57 | 0.60 | 0.70 | -0.18 | -24.00% | 2 | 3,265 | 46.53% |
| AMBA240517P00042500 | 2024-04-26 1:43PM EDT | 42.50 | 1.30 | 1.35 | 1.50 | -0.43 | -24.86% | 5 | 87 | 43.46% |
| AMBA240517P00045000 | 2024-04-26 11:59AM EDT | 45.00 | 2.85 | 2.75 | 2.95 | -0.55 | -16.18% | 1 | 272 | 43.65% |
| AMBA240517P00047500 | 2024-04-26 12:07PM EDT | 47.50 | 4.55 | 4.60 | 4.90 | -1.35 | -22.88% | 5 | 144 | 45.12% |
| AMBA240517P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 7.10 | 6.90 | 7.20 | -0.65 | -8.39% | 20 | 3,128 | 50.20% |
| AMBA240517P00052500 | 2024-04-22 9:59AM EDT | 52.50 | 11.22 | 7.30 | 11.30 | 0.00 | - | 3 | 40 | 117.19% |
| AMBA240517P00055000 | 2024-04-26 1:14PM EDT | 55.00 | 11.46 | 11.40 | 13.70 | -1.21 | -9.55% | 4 | 859 | 88.48% |
| AMBA240517P00057500 | 2024-04-19 3:49PM EDT | 57.50 | 15.90 | 12.60 | 16.20 | 0.00 | - | 1 | 10 | 139.94% |
| AMBA240517P00060000 | 2024-04-19 1:52PM EDT | 60.00 | 16.80 | 15.40 | 18.70 | 0.00 | - | 3 | 4 | 77.34% |
| AMBA240517P00062500 | 2024-04-10 2:29PM EDT | 62.50 | 14.30 | 17.60 | 21.20 | 0.00 | - | 3 | 0 | 161.67% |
| AMBA240517P00065000 | 2024-04-09 9:58AM EDT | 65.00 | 15.75 | 20.00 | 23.70 | 0.00 | - | 1 | 0 | 171.44% |
| AMBA240517P00067500 | 2024-02-26 11:43AM EDT | 67.50 | 11.90 | 15.10 | 19.10 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA240517P00070000 | 2024-03-26 2:43PM EDT | 70.00 | 19.63 | 25.60 | 29.60 | 0.00 | - | 1 | 0 | 144.43% |
| AMBA240517P00072500 | 2024-01-09 12:13PM EDT | 72.50 | 16.10 | 16.90 | 20.00 | 0.00 | - | 6 | 11 | 0.00% |
| AMBA240517P00075000 | 2023-12-27 1:24PM EDT | 75.00 | 14.30 | 19.40 | 23.00 | 0.00 | - | 5 | 54 | 0.00% |
| AMBA240517P00080000 | 2023-10-17 12:13PM EDT | 80.00 | 26.60 | 27.30 | 28.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA240517P00085000 | 2023-12-15 11:15AM EDT | 85.00 | 20.60 | 26.00 | 30.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.