Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240816C00030000 | 2024-04-22 11:08AM EDT | 30.00 | 11.70 | 13.00 | 15.50 | 0.00 | - | 4 | 5 | 67.14% |
| AMBA240816C00040000 | 2024-04-22 11:51AM EDT | 40.00 | 5.10 | 6.00 | 6.90 | 0.00 | - | 3 | 4 | 51.88% |
| AMBA240816C00042500 | 2024-04-26 2:27PM EDT | 42.50 | 5.60 | 5.40 | 5.50 | +1.10 | +24.44% | 7 | 148 | 54.66% |
| AMBA240816C00045000 | 2024-04-26 3:55PM EDT | 45.00 | 4.30 | 4.20 | 4.30 | +0.60 | +16.22% | 8 | 124 | 53.09% |
| AMBA240816C00047500 | 2024-04-26 2:21PM EDT | 47.50 | 3.40 | 3.20 | 3.40 | +0.65 | +23.64% | 8 | 139 | 52.27% |
| AMBA240816C00050000 | 2024-04-26 12:05PM EDT | 50.00 | 2.65 | 2.50 | 2.60 | +0.35 | +15.22% | 5 | 30 | 51.83% |
| AMBA240816C00052500 | 2024-04-24 1:30PM EDT | 52.50 | 1.88 | 1.90 | 2.00 | 0.00 | - | 6 | 28 | 51.47% |
| AMBA240816C00055000 | 2024-04-24 2:23PM EDT | 55.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 9 | 22 | 51.47% |
| AMBA240816C00057500 | 2024-03-27 11:37AM EDT | 57.50 | 3.70 | 1.10 | 1.20 | 0.00 | - | 3 | 27 | 51.49% |
| AMBA240816C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 11 | 56 | 51.47% |
| AMBA240816C00062500 | 2024-04-18 12:46PM EDT | 62.50 | 0.66 | 0.60 | 0.75 | 0.00 | - | 7 | 20 | 51.71% |
| AMBA240816C00065000 | 2024-04-18 10:30AM EDT | 65.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | 8 | 27 | 52.05% |
| AMBA240816C00067500 | 2024-03-27 12:01PM EDT | 67.50 | 1.55 | 0.35 | 0.45 | 0.00 | - | 5 | 22 | 52.15% |
| AMBA240816C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 1 | 37 | 52.93% |
| AMBA240816C00072500 | 2024-02-13 12:08PM EDT | 72.50 | 2.58 | 1.15 | 1.30 | 0.00 | - | 1 | 2 | 76.32% |
| AMBA240816C00075000 | 2024-03-13 11:43AM EDT | 75.00 | 1.45 | 0.30 | 0.40 | 0.00 | - | 1 | 44 | 59.33% |
| AMBA240816C00080000 | 2024-04-08 10:01AM EDT | 80.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 82 | 66.16% |
| AMBA240816C00085000 | 2024-03-14 11:56AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 6 | 70.95% |
| AMBA240816C00090000 | 2024-02-28 10:30AM EDT | 90.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | 11 | 12 | 76.27% |
| AMBA240816C00095000 | 2024-03-19 1:53PM EDT | 95.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 78.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240816P00027500 | 2024-02-16 3:47PM EDT | 27.50 | 0.59 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 57.86% |
| AMBA240816P00030000 | 2024-04-24 12:33PM EDT | 30.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 20 | 21 | 54.39% |
| AMBA240816P00032500 | 2024-04-24 12:21PM EDT | 32.50 | 1.10 | 0.90 | 1.00 | 0.00 | - | 5 | 6 | 52.44% |
| AMBA240816P00035000 | 2024-04-23 12:44PM EDT | 35.00 | 1.70 | 1.40 | 1.50 | 0.00 | - | 20 | 31 | 50.76% |
| AMBA240816P00037500 | 2024-04-26 12:18PM EDT | 37.50 | 2.14 | 2.10 | 2.20 | -0.16 | -6.96% | 2 | 31 | 50.20% |
| AMBA240816P00040000 | 2024-04-11 3:20PM EDT | 40.00 | 1.94 | 3.00 | 3.10 | 0.00 | - | 1 | 4 | 48.93% |
| AMBA240816P00042500 | 2024-04-23 2:48PM EDT | 42.50 | 4.80 | 4.10 | 4.30 | 0.00 | - | 28 | 62 | 48.68% |
| AMBA240816P00045000 | 2024-04-23 1:48PM EDT | 45.00 | 6.30 | 5.40 | 5.60 | 0.00 | - | 10 | 105 | 47.22% |
| AMBA240816P00047500 | 2024-04-26 2:31PM EDT | 47.50 | 7.00 | 7.00 | 7.10 | +0.60 | +9.37% | 3 | 71 | 45.73% |
| AMBA240816P00050000 | 2024-04-22 12:09PM EDT | 50.00 | 10.50 | 8.70 | 8.90 | 0.00 | - | 1 | 38 | 45.44% |
| AMBA240816P00052500 | 2024-03-08 1:01PM EDT | 52.50 | 4.60 | 7.70 | 8.00 | 0.00 | - | 5 | 8 | 0.00% |
| AMBA240816P00055000 | 2024-04-22 10:36AM EDT | 55.00 | 14.90 | 11.30 | 15.20 | 0.00 | - | 32 | 72 | 73.29% |
| AMBA240816P00057500 | 2024-04-18 10:11AM EDT | 57.50 | 15.30 | 14.60 | 16.90 | 0.00 | - | 3 | 20 | 54.35% |
| AMBA240816P00060000 | 2024-04-22 9:45AM EDT | 60.00 | 18.70 | 15.90 | 19.40 | 0.00 | - | 2 | 43 | 74.63% |
| AMBA240816P00062500 | 2024-04-08 10:08AM EDT | 62.50 | 15.20 | 18.90 | 20.90 | 0.00 | - | 1 | 22 | 65.67% |
| AMBA240816P00065000 | 2024-04-11 12:36PM EDT | 65.00 | 18.05 | 20.00 | 23.80 | 0.00 | - | 2 | 0 | 75.68% |
| AMBA240816P00067500 | 2024-01-26 11:32AM EDT | 67.50 | 14.80 | 13.60 | 15.40 | 0.00 | - | 7 | 33 | 0.00% |
| AMBA240816P00070000 | 2024-03-05 1:12PM EDT | 70.00 | 15.10 | 20.20 | 22.70 | 0.00 | - | 9 | 38 | 0.00% |
| AMBA240816P00072500 | 2024-01-10 11:22AM EDT | 72.50 | 17.90 | 18.40 | 19.30 | 0.00 | - | 1 | 3 | 0.00% |
| AMBA240816P00075000 | 2024-02-22 3:05PM EDT | 75.00 | 21.10 | 23.40 | 27.30 | 0.00 | - | 1 | 15 | 0.00% |
| AMBA240816P00080000 | 2024-01-09 1:33PM EDT | 80.00 | 22.90 | 23.60 | 26.40 | 0.00 | - | - | 1 | 0.00% |
| AMBA240816P00085000 | 2024-01-09 1:55PM EDT | 85.00 | 27.20 | 28.00 | 31.90 | 0.00 | - | - | 3 | 0.00% |
| AMBA240816P00090000 | 2023-12-22 12:40PM EDT | 90.00 | 27.80 | 30.80 | 34.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.