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 | 2024-06-06 9:46AM EDT | 30.00 | 29.10 | 26.60 | 30.20 | 0.00 | - | 1 | 6 | 372.80% |
| AMBA240816C00032500 | 2024-04-22 2:46PM EDT | 32.50 | 10.40 | 17.00 | 20.70 | 0.00 | - | - | 3 | 113.28% |
| AMBA240816C00035000 | 2024-07-09 11:02AM EDT | 35.00 | 25.17 | 16.00 | 19.90 | 0.00 | - | 5 | 6 | 188.57% |
| AMBA240816C00037500 | 2024-04-26 9:45AM EDT | 37.50 | 8.00 | 13.60 | 15.70 | 0.00 | - | 1 | 1 | 84.38% |
| AMBA240816C00040000 | 2024-07-12 3:07PM EDT | 40.00 | 22.57 | 11.10 | 14.80 | 0.00 | - | 3 | 20 | 141.41% |
| AMBA240816C00042500 | 2024-05-31 11:39AM EDT | 42.50 | 15.69 | 11.50 | 13.70 | 0.00 | - | 32 | 176 | 129.88% |
| AMBA240816C00045000 | 2024-07-26 9:38AM EDT | 45.00 | 9.61 | 8.00 | 9.60 | -5.76 | -37.48% | 10 | 122 | 71.73% |
| AMBA240816C00047500 | 2024-06-27 12:10PM EDT | 47.50 | 6.70 | 6.10 | 6.50 | 0.00 | - | 1 | 165 | 55.42% |
| AMBA240816C00050000 | 2024-07-26 10:03AM EDT | 50.00 | 5.30 | 4.20 | 4.60 | -7.50 | -58.59% | 1 | 103 | 52.83% |
| AMBA240816C00052000 | 2024-07-26 10:23AM EDT | 52.00 | 3.50 | 2.95 | 3.20 | +0.20 | +6.06% | 1 | 3 | 50.20% |
| AMBA240816C00052500 | 2024-07-26 10:23AM EDT | 52.50 | 3.20 | 2.65 | 2.90 | -0.70 | -17.95% | 1 | 36 | 51.95% |
| AMBA240816C00053000 | 2024-07-26 10:23AM EDT | 53.00 | 2.90 | 2.40 | 2.60 | -0.70 | -19.44% | - | - | 50.88% |
| AMBA240816C00054000 | 2024-07-26 10:24AM EDT | 54.00 | 2.10 | 1.90 | 2.10 | -0.90 | -30.00% | - | - | 49.85% |
| AMBA240816C00055000 | 2024-07-26 2:21PM EDT | 55.00 | 1.58 | 1.50 | 1.70 | +0.11 | +7.48% | 17 | 238 | 49.59% |
| AMBA240816C00056000 | 2024-07-26 10:24AM EDT | 56.00 | 1.55 | 1.15 | 1.35 | -1.01 | -39.45% | 1 | 3 | 49.17% |
| AMBA240816C00057000 | 2024-07-25 12:15PM EDT | 57.00 | 1.65 | 0.85 | 1.05 | 0.00 | - | 1 | 3 | 48.63% |
| AMBA240816C00057500 | 2024-07-25 12:17PM EDT | 57.50 | 0.87 | 0.75 | 1.90 | -0.63 | -42.00% | 25 | 187 | 57.76% |
| AMBA240816C00058000 | 2024-07-26 10:37AM EDT | 58.00 | 0.80 | 0.65 | 0.80 | -0.40 | -33.33% | 2 | 4 | 48.00% |
| AMBA240816C00059000 | 2024-07-25 11:43AM EDT | 59.00 | 0.88 | 0.50 | 0.65 | 0.00 | - | - | - | 48.93% |
| AMBA240816C00060000 | 2024-07-26 10:03AM EDT | 60.00 | 0.65 | 0.35 | 0.50 | -0.08 | -10.96% | 10 | 284 | 48.93% |
| AMBA240816C00062500 | 2024-07-25 2:28PM EDT | 62.50 | 0.38 | 0.20 | 0.30 | 0.00 | - | 1 | 236 | 51.27% |
| AMBA240816C00065000 | 2024-07-25 3:20PM EDT | 65.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 12 | 209 | 54.69% |
| AMBA240816C00067500 | 2024-07-24 2:44PM EDT | 67.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 143 | 72.85% |
| AMBA240816C00070000 | 2024-07-25 3:49PM EDT | 70.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 16 | 2,452 | 76.86% |
| AMBA240816C00072500 | 2024-07-19 11:29AM EDT | 72.50 | 0.13 | 0.05 | 0.95 | 0.00 | - | 30 | 118 | 92.87% |
| AMBA240816C00075000 | 2024-07-25 3:20PM EDT | 75.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 76 | 93.65% |
| AMBA240816C00080000 | 2024-05-28 1:05PM EDT | 80.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 83 | 107.81% |
| AMBA240816C00085000 | 2024-06-05 10:54AM EDT | 85.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 105.08% |
| AMBA240816C00090000 | 2024-02-28 10:30AM EDT | 90.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | 11 | 12 | 131.93% |
| AMBA240816C00095000 | 2024-07-17 2:45PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 94.53% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240816P00027500 | 2024-07-05 12:17PM EDT | 27.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 172.85% |
| AMBA240816P00030000 | 2024-05-17 12:45PM EDT | 30.00 | 0.27 | 0.00 | 2.60 | 0.00 | - | 1 | 23 | 211.62% |
| AMBA240816P00032500 | 2024-05-21 11:44AM EDT | 32.50 | 0.27 | 0.00 | 2.05 | 0.00 | - | 3 | 12 | 174.71% |
| AMBA240816P00035000 | 2024-07-22 11:31AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 74.22% |
| AMBA240816P00037500 | 2024-05-31 9:45AM EDT | 37.50 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 103.13% |
| AMBA240816P00040000 | 2024-07-08 2:02PM EDT | 40.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 10 | 216 | 119.48% |
| AMBA240816P00042500 | 2024-07-08 10:40AM EDT | 42.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 4 | 86 | 72.66% |
| AMBA240816P00045000 | 2024-07-24 2:31PM EDT | 45.00 | 0.21 | 0.20 | 0.35 | 0.00 | - | 20 | 226 | 52.44% |
| AMBA240816P00047500 | 2024-07-08 10:03AM EDT | 47.50 | 0.25 | 0.50 | 0.65 | 0.00 | - | 1 | 125 | 52.15% |
| AMBA240816P00049000 | 2024-07-22 1:55PM EDT | 49.00 | 0.40 | 0.80 | 0.95 | 0.00 | - | - | 1 | 50.44% |
| AMBA240816P00050000 | 2024-07-25 11:35AM EDT | 50.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 1 | 183 | 49.17% |
| AMBA240816P00051000 | 2024-07-25 12:05PM EDT | 51.00 | 1.35 | 0.45 | 1.50 | +0.10 | +8.00% | 1 | 3 | 47.90% |
| AMBA240816P00052000 | 2024-07-25 3:47PM EDT | 52.00 | 1.40 | 1.75 | 1.90 | -0.60 | -30.00% | - | - | 47.46% |
| AMBA240816P00052500 | 2024-07-26 2:01PM EDT | 52.50 | 2.00 | 1.95 | 2.15 | +0.69 | +52.67% | 3 | 56 | 47.75% |
| AMBA240816P00054000 | 2024-07-26 10:32AM EDT | 54.00 | 2.65 | 2.70 | 2.90 | -0.47 | -15.06% | 1 | 2,007 | 46.68% |
| AMBA240816P00055000 | 2024-07-25 12:05PM EDT | 55.00 | 2.90 | 2.15 | 3.50 | 0.00 | - | 3 | 1,133 | 46.34% |
| AMBA240816P00056000 | 2024-07-25 12:05PM EDT | 56.00 | 3.50 | 2.50 | 4.20 | 0.00 | - | - | - | 46.80% |
| AMBA240816P00057000 | 2024-07-25 3:54PM EDT | 57.00 | 5.14 | 2.75 | 4.90 | 0.00 | - | 4 | 3 | 46.05% |
| AMBA240816P00057500 | 2024-07-26 1:36PM EDT | 57.50 | 5.20 | 3.40 | 5.30 | -0.40 | -7.14% | 8 | 255 | 46.39% |
| AMBA240816P00058000 | 2024-07-25 10:04AM EDT | 58.00 | 5.77 | 3.70 | 5.70 | 0.00 | - | 4 | 15 | 46.48% |
| AMBA240816P00060000 | 2024-07-25 3:51PM EDT | 60.00 | 6.40 | 6.00 | 7.50 | -1.30 | -16.88% | 1 | 241 | 50.20% |
| AMBA240816P00062500 | 2024-07-26 2:21PM EDT | 62.50 | 9.65 | 9.10 | 11.00 | +0.45 | +4.89% | 1 | 119 | 62.26% |
| AMBA240816P00065000 | 2024-07-18 3:15PM EDT | 65.00 | 8.20 | 10.30 | 14.20 | 0.00 | - | 2 | 50 | 59.47% |
| AMBA240816P00067500 | 2024-07-16 11:32AM EDT | 67.50 | 4.20 | 12.70 | 16.70 | 0.00 | - | 28 | 33 | 64.75% |
| AMBA240816P00070000 | 2024-06-17 3:44PM EDT | 70.00 | 14.30 | 9.40 | 12.10 | 0.00 | - | 9 | 1 | 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 | 184.08% |
| 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 | 2024-06-03 10:05AM EDT | 90.00 | 32.40 | 31.50 | 34.80 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.