Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240719C00040000 | 2024-04-24 11:31AM EDT | 40.00 | 6.00 | 6.00 | 6.30 | 0.00 | - | 2 | 17 | 56.30% |
| AMBA240719C00042500 | 2024-04-26 1:20PM EDT | 42.50 | 5.10 | 4.70 | 4.80 | +0.50 | +10.87% | 10 | 43 | 54.79% |
| AMBA240719C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 3.60 | 3.50 | 3.70 | +0.50 | +16.13% | 2 | 11 | 53.74% |
| AMBA240719C00047500 | 2024-04-25 11:58AM EDT | 47.50 | 2.55 | 2.70 | 2.75 | 0.00 | - | 4 | 230 | 53.54% |
| AMBA240719C00050000 | 2024-04-26 12:21PM EDT | 50.00 | 2.08 | 1.95 | 2.10 | +0.08 | +4.00% | 1 | 36 | 53.22% |
| AMBA240719C00052500 | 2024-04-25 12:30PM EDT | 52.50 | 1.30 | 1.40 | 1.55 | 0.00 | - | 15 | 58 | 52.83% |
| AMBA240719C00055000 | 2024-04-26 11:11AM EDT | 55.00 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 3 | 50 | 52.76% |
| AMBA240719C00057500 | 2024-04-16 3:34PM EDT | 57.50 | 1.20 | 0.75 | 0.90 | 0.00 | - | 17 | 11 | 53.71% |
| AMBA240719C00060000 | 2024-04-18 12:19PM EDT | 60.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 12 | 57 | 54.35% |
| AMBA240719C00062500 | 2024-04-16 10:54AM EDT | 62.50 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 24 | 54.93% |
| AMBA240719C00065000 | 2024-04-15 1:41PM EDT | 65.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 39 | 76 | 55.13% |
| AMBA240719C00070000 | 2024-04-22 11:42AM EDT | 70.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 2 | 69 | 61.43% |
| AMBA240719C00075000 | 2024-03-11 10:01AM EDT | 75.00 | 1.60 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 63.48% |
| AMBA240719C00080000 | 2024-03-05 12:20PM EDT | 80.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | - | 1 | 74.90% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240719P00027500 | 2024-03-14 12:34PM EDT | 27.50 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 68.26% |
| AMBA240719P00032500 | 2024-04-12 3:50PM EDT | 32.50 | 0.60 | 0.60 | 0.75 | 0.00 | - | - | 1 | 54.30% |
| AMBA240719P00035000 | 2024-04-24 12:33PM EDT | 35.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 1 | 12 | 52.47% |
| AMBA240719P00037500 | 2024-04-22 10:46AM EDT | 37.50 | 2.50 | 1.70 | 1.80 | 0.00 | - | 4 | 14 | 51.47% |
| AMBA240719P00040000 | 2024-04-24 9:56AM EDT | 40.00 | 2.85 | 2.55 | 2.65 | 0.00 | - | 1 | 16 | 50.17% |
| AMBA240719P00042500 | 2024-04-26 12:20PM EDT | 42.50 | 3.64 | 3.60 | 3.80 | -0.36 | -9.00% | 31 | 275 | 50.34% |
| AMBA240719P00045000 | 2024-04-24 11:29AM EDT | 45.00 | 5.38 | 5.00 | 5.20 | 0.00 | - | 3 | 30 | 49.98% |
| AMBA240719P00047500 | 2024-04-19 1:53PM EDT | 47.50 | 7.70 | 6.50 | 6.80 | 0.00 | - | 4 | 21 | 49.32% |
| AMBA240719P00050000 | 2024-04-19 2:10PM EDT | 50.00 | 9.80 | 8.30 | 10.30 | 0.00 | - | 5 | 37 | 58.13% |
| AMBA240719P00052500 | 2024-04-16 10:36AM EDT | 52.50 | 9.35 | 10.30 | 12.50 | 0.00 | - | 1 | 13 | 60.38% |
| AMBA240719P00055000 | 2024-03-19 9:30AM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AMBA240719P00057500 | 2024-03-14 10:40AM EDT | 57.50 | 8.40 | 10.30 | 12.50 | 0.00 | - | 3 | 3 | 0.00% |
| AMBA240719P00062500 | 2024-04-15 3:06PM EDT | 62.50 | 17.60 | 17.70 | 20.20 | 0.00 | - | 10 | 1 | 62.74% |
| AMBA240719P00070000 | 2024-04-12 3:47PM EDT | 70.00 | 23.50 | 24.80 | 28.70 | 0.00 | - | 7 | 0 | 95.24% |
© 2024 Yahoo. All rights reserved.