Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240621C00025000 | 2023-10-25 12:14PM EDT | 25.00 | 23.30 | 30.80 | 33.70 | 0.00 | - | - | 0 | 490.14% |
| AMBA240621C00030000 | 2023-09-26 11:27AM EDT | 30.00 | 23.60 | 19.30 | 20.80 | 0.00 | - | 3 | 4 | 227.20% |
| AMBA240621C00032500 | 2023-10-25 12:40PM EDT | 32.50 | 17.30 | 23.00 | 26.90 | 0.00 | - | 4 | 0 | 353.37% |
| AMBA240621C00035000 | 2024-04-23 10:39AM EDT | 35.00 | 7.90 | 7.50 | 10.60 | 0.00 | - | 1 | 2 | 60.50% |
| AMBA240621C00040000 | 2024-04-22 1:18PM EDT | 40.00 | 4.40 | 5.50 | 5.70 | 0.00 | - | 6 | 9 | 59.62% |
| AMBA240621C00042500 | 2024-04-26 11:13AM EDT | 42.50 | 4.15 | 4.10 | 4.30 | +0.07 | +1.72% | 1 | 134 | 58.40% |
| AMBA240621C00045000 | 2024-04-26 10:52AM EDT | 45.00 | 3.02 | 3.00 | 3.10 | +0.13 | +4.50% | 80 | 64 | 57.25% |
| AMBA240621C00047500 | 2024-04-26 10:19AM EDT | 47.50 | 2.20 | 2.10 | 2.20 | +0.30 | +15.79% | 1 | 128 | 56.27% |
| AMBA240621C00050000 | 2024-04-26 9:40AM EDT | 50.00 | 1.67 | 1.50 | 1.55 | +0.22 | +15.17% | 3 | 82 | 56.35% |
| AMBA240621C00052500 | 2024-04-26 12:05PM EDT | 52.50 | 1.10 | 1.00 | 1.10 | +0.05 | +4.76% | 1 | 106 | 56.15% |
| AMBA240621C00055000 | 2024-04-23 11:15AM EDT | 55.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 11 | 263 | 57.52% |
| AMBA240621C00057500 | 2024-04-12 2:07PM EDT | 57.50 | 1.30 | 0.50 | 0.65 | 0.00 | - | 1 | 36 | 58.84% |
| AMBA240621C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 1.30 | 0.30 | 0.50 | 0.00 | - | 4 | 141 | 59.03% |
| AMBA240621C00062500 | 2024-04-17 12:34PM EDT | 62.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 90 | 60.25% |
| AMBA240621C00065000 | 2024-04-19 2:04PM EDT | 65.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 5 | 118 | 69.14% |
| AMBA240621C00067500 | 2024-04-16 11:40AM EDT | 67.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 159 | 73.73% |
| AMBA240621C00070000 | 2024-04-25 1:11PM EDT | 70.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 13 | 101 | 77.05% |
| AMBA240621C00072500 | 2024-04-11 1:25PM EDT | 72.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 41 | 82.23% |
| AMBA240621C00075000 | 2024-04-18 9:39AM EDT | 75.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 5 | 33 | 82.72% |
| AMBA240621C00077500 | 2024-03-19 1:53PM EDT | 77.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 88.82% |
| AMBA240621C00080000 | 2024-04-01 12:13PM EDT | 80.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 23 | 91.21% |
| AMBA240621C00082500 | 2024-03-04 10:30AM EDT | 82.50 | 1.20 | 0.05 | 0.75 | 0.00 | - | 2 | 16 | 97.07% |
| AMBA240621C00085000 | 2024-04-19 11:21AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 99.12% |
| AMBA240621C00087500 | 2024-02-29 12:20PM EDT | 87.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 103.52% |
| AMBA240621C00090000 | 2024-03-27 9:47AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 66 | 105.37% |
| AMBA240621C00092500 | 2024-02-28 10:30AM EDT | 92.50 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 109.57% |
| AMBA240621C00095000 | 2024-03-13 1:01PM EDT | 95.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 15 | 49 | 111.13% |
| AMBA240621C00100000 | 2024-04-19 11:38AM EDT | 100.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 35 | 81 | 116.60% |
| AMBA240621C00105000 | 2023-11-30 11:37AM EDT | 105.00 | 0.76 | 0.35 | 1.00 | 0.00 | - | 7 | 41 | 135.64% |
| AMBA240621C00110000 | 2023-12-13 4:22PM EDT | 110.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 3 | 23 | 127.83% |
| AMBA240621C00115000 | 2023-12-07 4:54PM EDT | 115.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 100 | 144.53% |
| AMBA240621C00120000 | 2023-09-07 1:37PM EDT | 120.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 135.16% |
| AMBA240621C00125000 | 2023-12-20 12:02PM EDT | 125.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 2 | 176 | 128.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240621P00025000 | 2024-01-18 2:06PM EDT | 25.00 | 0.32 | 0.10 | 0.50 | 0.00 | - | 2 | 4 | 89.84% |
| AMBA240621P00027500 | 2023-11-03 11:56AM EDT | 27.50 | 1.02 | 0.00 | 2.50 | 0.00 | - | 15 | 15 | 114.11% |
| AMBA240621P00030000 | 2023-11-17 12:05PM EDT | 30.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.68% |
| AMBA240621P00032500 | 2024-04-23 3:55PM EDT | 32.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 10 | 13 | 59.42% |
| AMBA240621P00035000 | 2024-04-26 12:40PM EDT | 35.00 | 0.85 | 0.75 | 0.90 | -0.11 | -11.46% | 8 | 31 | 57.18% |
| AMBA240621P00037500 | 2024-04-26 10:22AM EDT | 37.50 | 1.40 | 1.35 | 1.45 | -0.32 | -18.60% | 1 | 58 | 55.96% |
| AMBA240621P00040000 | 2024-04-26 1:34PM EDT | 40.00 | 2.05 | 2.15 | 2.25 | -0.40 | -16.33% | 1 | 228 | 54.54% |
| AMBA240621P00042500 | 2024-04-25 9:30AM EDT | 42.50 | 3.66 | 3.20 | 3.30 | 0.00 | - | 2 | 198 | 53.00% |
| AMBA240621P00045000 | 2024-04-25 11:30AM EDT | 45.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 3 | 199 | 51.88% |
| AMBA240621P00047500 | 2024-04-25 11:14AM EDT | 47.50 | 6.75 | 6.20 | 6.40 | 0.00 | - | 2 | 252 | 52.17% |
| AMBA240621P00050000 | 2024-04-23 11:45AM EDT | 50.00 | 9.40 | 8.00 | 10.20 | 0.00 | - | 5 | 286 | 67.53% |
| AMBA240621P00052500 | 2024-04-19 1:49PM EDT | 52.50 | 11.43 | 10.00 | 10.30 | 0.00 | - | 7 | 54 | 52.83% |
| AMBA240621P00055000 | 2024-04-23 11:59AM EDT | 55.00 | 13.89 | 12.20 | 12.50 | 0.00 | - | 2 | 191 | 52.93% |
| AMBA240621P00057500 | 2024-04-23 10:31AM EDT | 57.50 | 15.93 | 14.50 | 16.30 | 0.00 | - | 2 | 23 | 69.29% |
| AMBA240621P00060000 | 2024-04-19 10:19AM EDT | 60.00 | 17.90 | 16.50 | 18.80 | 0.00 | - | 1 | 129 | 69.34% |
| AMBA240621P00062500 | 2024-04-15 3:06PM EDT | 62.50 | 17.40 | 17.40 | 21.30 | 0.00 | - | 21 | 42 | 100.98% |
| AMBA240621P00065000 | 2024-04-11 12:39PM EDT | 65.00 | 17.67 | 19.80 | 23.70 | 0.00 | - | 2 | 0 | 105.01% |
| AMBA240621P00067500 | 2024-04-12 3:06PM EDT | 67.50 | 21.59 | 22.60 | 26.20 | 0.00 | - | 4 | 0 | 110.64% |
| AMBA240621P00070000 | 2024-03-25 2:03PM EDT | 70.00 | 19.36 | 25.50 | 29.40 | 0.00 | - | 2 | 0 | 83.50% |
| AMBA240621P00072500 | 2024-02-22 1:39PM EDT | 72.50 | 18.80 | 20.50 | 24.50 | 0.00 | - | 4 | 82 | 0.00% |
| AMBA240621P00075000 | 2024-02-22 3:00PM EDT | 75.00 | 20.70 | 23.00 | 27.30 | 0.00 | - | 6 | 8 | 0.00% |
| AMBA240621P00077500 | 2024-02-20 11:22AM EDT | 77.50 | 25.40 | 25.50 | 28.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240621P00080000 | 2024-02-16 3:26PM EDT | 80.00 | 26.30 | 28.70 | 32.60 | 0.00 | - | 4 | 45 | 0.00% |
| AMBA240621P00082500 | 2023-12-27 11:03AM EDT | 82.50 | 20.60 | 27.60 | 30.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA240621P00085000 | 2024-01-11 2:40PM EDT | 85.00 | 27.30 | 28.70 | 31.70 | 0.00 | - | 1 | 13 | 0.00% |
| AMBA240621P00087500 | 2023-09-12 10:32AM EDT | 87.50 | 29.00 | 32.10 | 33.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMBA240621P00090000 | 2023-12-18 12:16PM EDT | 90.00 | 27.50 | 32.50 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240621P00092500 | 2023-09-01 11:08AM EDT | 92.50 | 30.60 | 37.90 | 40.10 | 0.00 | - | 33 | 0 | 0.00% |
| AMBA240621P00095000 | 2023-07-28 3:04PM EDT | 95.00 | 21.60 | 26.80 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA240621P00105000 | 2023-08-24 10:04AM EDT | 105.00 | 35.20 | 50.20 | 54.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240621P00115000 | 2023-06-27 11:20AM EDT | 115.00 | 38.50 | 34.30 | 36.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.