Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524C00042000 | 2024-04-29 1:10PM EDT | 42.00 | 3.85 | 6.10 | 6.40 | 0.00 | - | 1 | 26 | 50.88% |
| AMBA240524C00043000 | 2024-04-26 12:03PM EDT | 43.00 | 2.25 | 5.20 | 5.50 | 0.00 | - | 3 | 23 | 53.17% |
| AMBA240524C00044000 | 2024-04-26 12:05PM EDT | 44.00 | 1.85 | 4.40 | 4.70 | 0.00 | - | 2 | 22 | 51.86% |
| AMBA240524C00045000 | 2024-05-02 1:53PM EDT | 45.00 | 2.95 | 3.70 | 3.90 | 0.00 | - | 21 | 29 | 49.22% |
| AMBA240524C00046000 | 2024-05-03 1:35PM EDT | 46.00 | 2.85 | 3.00 | 3.20 | +0.65 | +29.55% | 10 | 31 | 47.90% |
| AMBA240524C00048000 | 2024-05-03 11:35AM EDT | 48.00 | 1.95 | 1.90 | 2.05 | +0.55 | +39.29% | 4 | 9 | 46.34% |
| AMBA240524C00049000 | 2024-05-01 2:57PM EDT | 49.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 1 | 10 | 45.90% |
| AMBA240524C00050000 | 2024-05-03 11:59AM EDT | 50.00 | 1.20 | 1.10 | 1.25 | +0.35 | +41.18% | 5 | 34 | 46.09% |
| AMBA240524C00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 3 | 49.02% |
| AMBA240524C00060000 | 2024-04-05 3:44PM EDT | 60.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 83.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524P00037000 | 2024-04-19 3:33PM EDT | 37.00 | 0.77 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 97.56% |
| AMBA240524P00038000 | 2024-04-26 11:14AM EDT | 38.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 90.23% |
| AMBA240524P00039000 | 2024-04-18 2:32PM EDT | 39.00 | 1.00 | 0.05 | 1.40 | 0.00 | - | - | 1 | 84.91% |
| AMBA240524P00040000 | 2024-04-30 11:07AM EDT | 40.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 53.03% |
| AMBA240524P00041000 | 2024-04-19 2:35PM EDT | 41.00 | 2.15 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 50.10% |
| AMBA240524P00042000 | 2024-05-03 3:19PM EDT | 42.00 | 0.27 | 0.25 | 0.35 | -0.33 | -55.00% | 5 | 12 | 48.83% |
| AMBA240524P00043000 | 2024-04-26 12:04PM EDT | 43.00 | 1.90 | 0.35 | 0.45 | 0.00 | - | 3 | 23 | 46.29% |
| AMBA240524P00044000 | 2024-05-03 11:35AM EDT | 44.00 | 0.60 | 0.55 | 0.65 | -0.65 | -52.00% | 4 | 7 | 45.95% |
| AMBA240524P00045000 | 2024-05-02 3:03PM EDT | 45.00 | 0.85 | 0.75 | 0.85 | -0.49 | -36.57% | 8 | 12 | 43.99% |
| AMBA240524P00046000 | 2024-05-01 3:39PM EDT | 46.00 | 2.00 | 1.05 | 1.15 | 0.00 | - | 1 | 6 | 43.16% |
| AMBA240524P00047000 | 2024-05-03 12:49PM EDT | 47.00 | 1.50 | 1.45 | 1.55 | -1.15 | -43.40% | 7 | 48 | 42.87% |
| AMBA240524P00048000 | 2024-04-30 12:12PM EDT | 48.00 | 3.30 | 1.90 | 2.05 | 0.00 | - | 4 | 15 | 43.07% |
| AMBA240524P00050000 | 2024-05-02 2:59PM EDT | 50.00 | 4.30 | 3.10 | 3.30 | 0.00 | - | 4 | 12 | 43.77% |
| AMBA240524P00055000 | 2024-05-01 12:33PM EDT | 55.00 | 9.92 | 7.20 | 7.50 | 0.00 | - | 1 | 10 | 49.07% |
© 2024 Yahoo. All rights reserved.