Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA250117C00025000 | 2024-04-19 3:39PM EDT | 25.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMBA250117C00027500 | 2024-04-22 12:37PM EDT | 27.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMBA250117C00030000 | 2024-04-22 12:19PM EDT | 30.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA250117C00032500 | 2024-04-22 1:39PM EDT | 32.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMBA250117C00035000 | 2024-04-22 10:43AM EDT | 35.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMBA250117C00037500 | 2023-11-03 10:20AM EDT | 37.50 | 18.90 | 24.20 | 26.70 | 0.00 | - | 5 | 6 | 187.11% |
| AMBA250117C00040000 | 2024-04-23 10:38AM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMBA250117C00042500 | 2024-04-18 12:13PM EDT | 42.50 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.20% |
| AMBA250117C00045000 | 2024-04-01 1:37PM EDT | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| AMBA250117C00047500 | 2024-04-05 10:29AM EDT | 47.50 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| AMBA250117C00050000 | 2024-04-23 2:10PM EDT | 50.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| AMBA250117C00052500 | 2024-04-10 3:02PM EDT | 52.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| AMBA250117C00055000 | 2024-04-24 9:41AM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| AMBA250117C00057500 | 2024-04-22 1:49PM EDT | 57.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| AMBA250117C00060000 | 2024-04-24 2:51PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 12.50% |
| AMBA250117C00062500 | 2024-04-12 3:44PM EDT | 62.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| AMBA250117C00065000 | 2024-04-22 10:10AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| AMBA250117C00067500 | 2024-04-23 2:07PM EDT | 67.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| AMBA250117C00070000 | 2024-04-24 12:34PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| AMBA250117C00072500 | 2024-03-14 1:57PM EDT | 72.50 | 4.00 | 2.30 | 2.45 | 0.00 | - | 20 | 21 | 62.50% |
| AMBA250117C00075000 | 2024-04-16 3:56PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 12.50% |
| AMBA250117C00077500 | 2024-04-01 12:50PM EDT | 77.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| AMBA250117C00080000 | 2024-04-25 9:48AM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| AMBA250117C00082500 | 2024-04-15 12:20PM EDT | 82.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| AMBA250117C00085000 | 2024-04-12 12:50PM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| AMBA250117C00087500 | 2024-02-09 4:05PM EDT | 87.50 | 3.50 | 3.00 | 3.30 | 0.00 | - | 1 | 57 | 81.67% |
| AMBA250117C00090000 | 2024-04-17 3:38PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 25.00% |
| AMBA250117C00092500 | 2024-03-26 3:29PM EDT | 92.50 | 1.31 | 0.45 | 0.60 | 0.00 | - | 1 | 49 | 54.00% |
| AMBA250117C00095000 | 2024-04-18 10:16AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| AMBA250117C00097500 | 2024-02-09 1:09PM EDT | 97.50 | 2.50 | 2.05 | 2.20 | 0.00 | - | 1 | 13 | 78.48% |
| AMBA250117C00100000 | 2024-04-02 10:11AM EDT | 100.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| AMBA250117C00105000 | 2024-04-15 3:12PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 25.00% |
| AMBA250117C00110000 | 2024-01-26 10:30AM EDT | 110.00 | 2.00 | 0.70 | 2.75 | 0.00 | - | 30 | 99 | 80.84% |
| AMBA250117C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AMBA250117C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 66.11% |
| AMBA250117C00125000 | 2024-02-16 4:15PM EDT | 125.00 | 0.75 | 0.15 | 1.70 | 0.00 | - | 1 | 2 | 76.42% |
| AMBA250117C00130000 | 2023-09-20 11:44AM EDT | 130.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 5 | 13 | 77.49% |
| AMBA250117C00135000 | 2023-10-06 2:43PM EDT | 135.00 | 1.06 | 0.70 | 1.45 | 0.00 | - | 1 | 9 | 82.67% |
| AMBA250117C00140000 | 2023-11-21 4:24PM EDT | 140.00 | 0.95 | 0.45 | 1.90 | 0.00 | - | 1 | 8 | 86.04% |
| AMBA250117C00145000 | 2023-12-21 1:51PM EDT | 145.00 | 0.05 | 0.20 | 1.90 | 0.00 | - | 6 | 38 | 85.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA250117P00025000 | 2024-04-25 12:36PM EDT | 25.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 200 | 218 | 12.50% |
| AMBA250117P00027500 | 2024-04-12 1:38PM EDT | 27.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| AMBA250117P00030000 | 2024-04-22 9:38AM EDT | 30.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 12.50% |
| AMBA250117P00032500 | 2024-03-18 10:23AM EDT | 32.50 | 2.05 | 2.60 | 2.75 | 0.00 | - | 1 | 61 | 51.00% |
| AMBA250117P00035000 | 2024-04-15 11:22AM EDT | 35.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| AMBA250117P00037500 | 2024-04-19 1:28PM EDT | 37.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
| AMBA250117P00040000 | 2024-04-18 1:11PM EDT | 40.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 1.56% |
| AMBA250117P00042500 | 2024-04-25 11:14AM EDT | 42.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| AMBA250117P00045000 | 2024-04-22 10:10AM EDT | 45.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| AMBA250117P00047500 | 2024-04-18 12:34PM EDT | 47.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 58 | 454 | 0.00% |
| AMBA250117P00050000 | 2024-04-22 2:38PM EDT | 50.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 208 | 0.00% |
| AMBA250117P00052500 | 2024-04-22 1:51PM EDT | 52.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| AMBA250117P00055000 | 2024-04-22 2:00PM EDT | 55.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 59 | 125 | 0.00% |
| AMBA250117P00057500 | 2024-04-24 11:41AM EDT | 57.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| AMBA250117P00060000 | 2024-04-24 12:13PM EDT | 60.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 0.00% |
| AMBA250117P00062500 | 2024-04-19 11:50AM EDT | 62.50 | 21.53 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 0.00% |
| AMBA250117P00065000 | 2024-04-18 12:13PM EDT | 65.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 24 | 62 | 0.00% |
| AMBA250117P00067500 | 2024-04-17 2:43PM EDT | 67.50 | 24.35 | 0.00 | 0.00 | 0.00 | - | 23 | 38 | 0.00% |
| AMBA250117P00070000 | 2024-01-25 12:49PM EDT | 70.00 | 17.80 | 18.90 | 19.30 | 0.00 | - | 5 | 37 | 0.00% |
| AMBA250117P00072500 | 2024-03-28 10:02AM EDT | 72.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| AMBA250117P00075000 | 2024-02-09 12:43PM EDT | 75.00 | 22.90 | 21.30 | 21.80 | 0.00 | - | 2 | 66 | 0.00% |
| AMBA250117P00077500 | 2023-06-28 10:20AM EDT | 77.50 | 15.20 | 14.20 | 15.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMBA250117P00080000 | 2024-03-28 10:20AM EDT | 80.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA250117P00082500 | 2024-01-10 11:25AM EDT | 82.50 | 27.60 | 27.10 | 28.90 | 0.00 | - | 1 | 10 | 0.00% |
| AMBA250117P00085000 | 2024-03-19 1:36PM EDT | 85.00 | 35.20 | 41.60 | 44.50 | 0.00 | - | 3 | 0 | 66.99% |
| AMBA250117P00087500 | 2023-08-04 10:19AM EDT | 87.50 | 21.90 | 27.60 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA250117P00090000 | 2024-03-14 2:59PM EDT | 90.00 | 38.87 | 41.70 | 45.70 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA250117P00092500 | 2023-12-14 12:02PM EDT | 92.50 | 30.10 | 36.60 | 37.10 | 0.00 | - | 15 | 15 | 0.00% |
| AMBA250117P00095000 | 2024-02-12 4:10PM EDT | 95.00 | 40.10 | 39.90 | 44.10 | 0.00 | - | 2 | 2 | 0.00% |
| AMBA250117P00097500 | 2023-11-22 12:53PM EDT | 97.50 | 42.10 | 33.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA250117P00100000 | 2023-06-12 12:25PM EDT | 100.00 | 27.27 | 26.10 | 28.10 | 0.00 | - | 20 | 9 | 0.00% |
| AMBA250117P00105000 | 2023-08-31 1:22PM EDT | 105.00 | 43.11 | 49.50 | 54.50 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA250117P00110000 | 2023-08-31 3:11PM EDT | 110.00 | 47.90 | 54.50 | 59.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA250117P00115000 | 2023-09-05 12:58PM EDT | 115.00 | 51.20 | 61.30 | 64.40 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA250117P00130000 | 2023-08-29 9:49AM EDT | 130.00 | 57.70 | 75.60 | 80.40 | 0.00 | - | - | 0 | 0.00% |
| AMBA250117P00135000 | 2023-08-28 1:54PM EDT | 135.00 | 63.50 | 82.10 | 86.20 | 0.00 | - | - | 0 | 0.00% |
| AMBA250117P00140000 | 2023-08-29 10:10AM EDT | 140.00 | 67.00 | 85.50 | 90.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.