Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA241115C00040000 | 2024-03-20 10:12AM EDT | 40.00 | 14.30 | 7.40 | 7.70 | 0.00 | - | - | 1 | 49.19% |
| AMBA241115C00042500 | 2024-03-22 10:28AM EDT | 42.50 | 12.50 | 6.30 | 6.50 | 0.00 | - | 7 | 7 | 49.08% |
| AMBA241115C00045000 | 2024-03-26 9:56AM EDT | 45.00 | 12.20 | 5.90 | 6.10 | 0.00 | - | 2 | 2 | 53.24% |
| AMBA241115C00047500 | 2024-04-09 10:08AM EDT | 47.50 | 9.30 | 5.30 | 5.50 | 0.00 | - | - | 3 | 55.44% |
| AMBA241115C00050000 | 2024-04-02 3:54PM EDT | 50.00 | 8.00 | 4.40 | 4.60 | 0.00 | - | - | 5 | 54.39% |
| AMBA241115C00055000 | 2024-04-22 11:00AM EDT | 55.00 | 2.35 | 3.10 | 3.30 | 0.00 | - | 1 | 10 | 53.80% |
| AMBA241115C00057500 | 2024-04-19 9:43AM EDT | 57.50 | 2.45 | 0.50 | 2.75 | 0.00 | - | 1 | 1 | 54.10% |
| AMBA241115C00060000 | 2024-04-23 2:02PM EDT | 60.00 | 1.80 | 2.15 | 2.30 | 0.00 | - | 10 | 43 | 53.04% |
| AMBA241115C00062500 | 2024-04-19 9:30AM EDT | 62.50 | 1.75 | 1.80 | 1.95 | 0.00 | - | 1 | 0 | 53.00% |
| AMBA241115C00065000 | 2024-04-22 11:44AM EDT | 65.00 | 1.10 | 1.50 | 1.65 | 0.00 | - | 2 | 9 | 52.92% |
| AMBA241115C00070000 | 2024-04-22 12:57PM EDT | 70.00 | 0.82 | 1.05 | 1.20 | 0.00 | - | 2 | 18 | 52.98% |
| AMBA241115C00075000 | 2024-04-11 1:57PM EDT | 75.00 | 1.50 | 0.75 | 0.85 | 0.00 | - | - | 2 | 52.98% |
| AMBA241115C00080000 | 2024-04-24 3:18PM EDT | 80.00 | 0.56 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 53.08% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA241115P00030000 | 2024-04-17 3:43PM EDT | 30.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | - | 1 | 53.59% |
| AMBA241115P00032500 | 2024-03-26 2:56PM EDT | 32.50 | 1.20 | 2.05 | 2.20 | 0.00 | - | 1 | 1 | 54.10% |
| AMBA241115P00037500 | 2024-04-19 2:02PM EDT | 37.50 | 4.10 | 3.40 | 3.60 | 0.00 | - | 2 | 175 | 50.42% |
| AMBA241115P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 8 | 100 | 49.96% |
| AMBA241115P00042500 | 2024-04-17 2:01PM EDT | 42.50 | 5.50 | 5.60 | 5.80 | 0.00 | - | - | 143 | 48.22% |
| AMBA241115P00045000 | 2024-04-19 1:19PM EDT | 45.00 | 7.80 | 6.90 | 7.20 | 0.00 | - | 9 | 9 | 47.68% |
| AMBA241115P00047500 | 2024-03-26 2:56PM EDT | 47.50 | 5.73 | 8.90 | 9.10 | 0.00 | - | 1 | 1 | 49.92% |
| AMBA241115P00055000 | 2024-04-19 1:19PM EDT | 55.00 | 14.58 | 13.70 | 14.00 | 0.00 | - | 9 | 11 | 44.02% |
| AMBA241115P00057500 | 2024-04-18 1:10PM EDT | 57.50 | 15.95 | 13.70 | 16.00 | 0.00 | - | - | 1 | 43.12% |
| AMBA241115P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 18.88 | 18.80 | 20.30 | 0.00 | - | 1 | 5 | 41.63% |
| AMBA241115P00065000 | 2024-04-16 10:14AM EDT | 65.00 | 20.96 | 22.20 | 22.60 | 0.00 | - | 1 | 2 | 41.55% |
| AMBA241115P00070000 | 2024-04-10 2:33PM EDT | 70.00 | 23.40 | 26.70 | 27.60 | 0.00 | - | 1 | 1 | 46.63% |
| AMBA241115P00075000 | 2024-04-02 12:49PM EDT | 75.00 | 26.45 | 29.80 | 33.80 | 0.00 | - | 1 | 0 | 67.38% |
© 2024 Yahoo. All rights reserved.