UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.06 +1.16 (+1.42%) GOLD FUTURES
2,344.70 -1.70 (-0.07%) DOW
38,502.81 +262.83 (+0.69%) Bitcoin GBP
53,587.52 +297.01 (+0.56%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA251219C00035000 | 2024-04-18 9:52AM EDT | 35.00 | 16.60 | 14.40 | 15.50 | 0.00 | - | - | 3 | 60.23% |
| AMBA251219C00040000 | 2023-09-01 3:36PM EDT | 40.00 | 34.15 | 23.70 | 24.80 | 0.00 | - | 5 | 15 | 125.07% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 45.00 | 12.96 | 9.30 | 10.90 | 0.00 | - | 1 | 5 | 54.47% |
| AMBA251219C00050000 | 2024-04-18 1:03PM EDT | 50.00 | 9.90 | 8.80 | 9.20 | 0.00 | - | 5 | 18 | 56.18% |
| AMBA251219C00055000 | 2024-04-16 11:55AM EDT | 55.00 | 9.32 | 7.30 | 7.70 | 0.00 | - | 1 | 11 | 54.87% |
| AMBA251219C00057500 | 2024-04-15 9:42AM EDT | 57.50 | 9.00 | 6.70 | 7.30 | 0.00 | - | - | 1 | 55.05% |
| AMBA251219C00060000 | 2024-04-02 3:43PM EDT | 60.00 | 10.25 | 6.10 | 6.50 | 0.00 | - | 7 | 22 | 54.07% |
| AMBA251219C00062500 | 2024-04-22 1:46PM EDT | 62.50 | 5.62 | 5.60 | 6.10 | 0.00 | - | 7 | 7 | 54.08% |
| AMBA251219C00065000 | 2024-04-16 3:25PM EDT | 65.00 | 6.77 | 5.10 | 5.40 | 0.00 | - | 5 | 18 | 53.17% |
| AMBA251219C00067500 | 2024-03-19 11:04AM EDT | 67.50 | 8.51 | 5.20 | 5.50 | 0.00 | - | 1 | 9 | 55.56% |
| AMBA251219C00070000 | 2024-04-18 10:21AM EDT | 70.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 16 | 52.78% |
| AMBA251219C00072500 | 2023-05-31 9:31AM EDT | 72.50 | 23.00 | 32.50 | 37.50 | 0.00 | - | - | 0 | 243.26% |
| AMBA251219C00075000 | 2023-11-08 2:02PM EDT | 75.00 | 8.86 | 10.60 | 13.00 | 0.00 | - | 1 | 3 | 91.50% |
| AMBA251219C00077500 | 2023-09-26 3:13PM EDT | 77.50 | 9.73 | 7.00 | 7.50 | 0.00 | - | 1 | 3 | 71.55% |
| AMBA251219C00080000 | 2024-03-22 3:27PM EDT | 80.00 | 5.94 | 2.90 | 3.30 | 0.00 | - | 10 | 18 | 51.49% |
| AMBA251219C00082500 | 2024-04-19 2:41PM EDT | 82.50 | 2.75 | 1.15 | 3.10 | 0.00 | - | 2 | 37 | 52.81% |
| AMBA251219C00085000 | 2024-04-15 3:51PM EDT | 85.00 | 3.90 | 2.65 | 2.90 | 0.00 | - | 1 | 7 | 52.11% |
| AMBA251219C00087500 | 2024-04-16 9:50AM EDT | 87.50 | 3.60 | 2.20 | 2.65 | 0.00 | - | 2 | 3 | 51.07% |
| AMBA251219C00090000 | 2024-04-17 10:16AM EDT | 90.00 | 3.20 | 2.25 | 2.50 | 0.00 | - | 3 | 59 | 51.89% |
| AMBA251219C00092500 | 2023-12-06 4:51PM EDT | 92.50 | 8.50 | 6.60 | 7.20 | 0.00 | - | 1 | 3 | 77.89% |
| AMBA251219C00095000 | 2024-02-28 10:30AM EDT | 95.00 | 8.70 | 3.80 | 4.30 | 0.00 | - | 2 | 38 | 64.22% |
| AMBA251219C00100000 | 2024-04-18 9:49AM EDT | 100.00 | 2.20 | 1.65 | 1.85 | 0.00 | - | 1 | 16 | 51.50% |
| AMBA251219C00105000 | 2024-03-18 10:26AM EDT | 105.00 | 2.94 | 0.90 | 2.60 | 0.00 | - | 1 | 2 | 53.31% |
| AMBA251219C00110000 | 2023-10-30 10:36AM EDT | 110.00 | 3.12 | 3.10 | 7.10 | 0.00 | - | 1 | 2 | 75.95% |
| AMBA251219C00115000 | 2023-08-01 1:40PM EDT | 115.00 | 19.55 | 8.10 | 8.50 | 0.00 | - | - | 1 | 93.93% |
| AMBA251219C00120000 | 2024-03-15 10:26AM EDT | 120.00 | 2.30 | 1.50 | 3.50 | 0.00 | - | 1 | 4 | 63.75% |
| AMBA251219C00125000 | 2024-03-18 12:03PM EDT | 125.00 | 1.85 | 0.50 | 1.40 | 0.00 | - | 1 | 25 | 52.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA251219P00025000 | 2024-03-13 1:50PM EDT | 25.00 | 1.65 | 2.10 | 2.30 | 0.00 | - | 3 | 15 | 48.28% |
| AMBA251219P00027500 | 2024-04-23 11:47AM EDT | 27.50 | 3.32 | 2.95 | 3.40 | +0.72 | +27.69% | 6 | 6 | 50.20% |
| AMBA251219P00030000 | 2024-01-16 12:41PM EDT | 30.00 | 3.00 | 1.80 | 4.50 | 0.00 | - | 10 | 13 | 50.76% |
| AMBA251219P00035000 | 2024-04-12 10:05AM EDT | 35.00 | 5.10 | 4.90 | 6.20 | 0.00 | - | 1 | 35 | 46.78% |
| AMBA251219P00037500 | 2023-09-07 9:30AM EDT | 37.50 | 5.30 | 5.60 | 6.20 | 0.00 | - | 1 | 5 | 39.83% |
| AMBA251219P00040000 | 2023-09-05 12:14PM EDT | 40.00 | 5.90 | 6.80 | 7.40 | 0.00 | - | 3 | 8 | 38.94% |
| AMBA251219P00042500 | 2024-02-26 10:39AM EDT | 42.50 | 6.90 | 6.90 | 7.30 | 0.00 | - | 1 | 4 | 31.35% |
| AMBA251219P00045000 | 2024-03-21 9:42AM EDT | 45.00 | 7.90 | 11.10 | 12.40 | 0.00 | - | 7 | 45 | 47.97% |
| AMBA251219P00047500 | 2024-03-26 3:54PM EDT | 47.50 | 9.30 | 12.40 | 12.80 | 0.00 | - | 2 | 4 | 41.76% |
| AMBA251219P00050000 | 2024-03-01 4:28PM EDT | 50.00 | 9.26 | 10.00 | 10.80 | 0.00 | - | 5 | 64 | 23.19% |
| AMBA251219P00052500 | 2023-09-25 11:40AM EDT | 52.50 | 13.10 | 13.60 | 15.50 | 0.00 | - | 2 | 2 | 37.12% |
| AMBA251219P00055000 | 2023-12-15 11:14AM EDT | 55.00 | 10.79 | 12.20 | 13.20 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA251219P00057500 | 2023-11-02 10:41AM EDT | 57.50 | 18.14 | 12.10 | 13.20 | 0.00 | - | - | 3 | 0.00% |
| AMBA251219P00060000 | 2023-09-21 9:30AM EDT | 60.00 | 16.30 | 18.00 | 19.30 | 0.00 | - | 3 | 6 | 22.28% |
| AMBA251219P00065000 | 2024-04-12 3:06PM EDT | 65.00 | 22.51 | 25.20 | 26.50 | 0.00 | - | 2 | 8 | 40.64% |
| AMBA251219P00067500 | 2023-09-01 3:56PM EDT | 67.50 | 17.90 | 21.20 | 21.80 | 0.00 | - | 3 | 3 | 0.00% |
| AMBA251219P00070000 | 2023-10-26 3:55PM EDT | 70.00 | 27.12 | 20.70 | 22.80 | 0.00 | - | 2 | 10 | 0.00% |
| AMBA251219P00072500 | 2023-11-01 2:51PM EDT | 72.50 | 30.69 | 19.10 | 24.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMBA251219P00075000 | 2023-08-11 3:33PM EDT | 75.00 | 21.70 | 23.60 | 24.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA251219P00077500 | 2024-03-13 10:53AM EDT | 77.50 | 26.89 | 31.10 | 32.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMBA251219P00080000 | 2023-09-07 2:42PM EDT | 80.00 | 27.00 | 29.30 | 30.60 | 0.00 | - | 2 | 9 | 0.00% |
| AMBA251219P00082500 | 2023-09-14 10:55AM EDT | 82.50 | 29.40 | 31.30 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| AMBA251219P00085000 | 2023-12-01 2:56PM EDT | 85.00 | 31.00 | 28.50 | 29.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMBA251219P00087500 | 2023-09-14 10:55AM EDT | 87.50 | 33.20 | 36.20 | 39.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMBA251219P00090000 | 2024-04-08 11:20AM EDT | 90.00 | 41.45 | 46.00 | 51.00 | 0.00 | - | 5 | 0 | 51.76% |
| AMBA251219P00092500 | 2023-09-14 10:32AM EDT | 92.50 | 37.50 | 39.00 | 41.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMBA251219P00095000 | 2024-02-26 4:29PM EDT | 95.00 | 40.29 | 43.40 | 44.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMBA251219P00100000 | 2024-02-22 3:37PM EDT | 100.00 | 46.00 | 48.70 | 52.40 | 0.00 | - | 3 | 4 | 0.00% |
| AMBA251219P00105000 | 2023-09-05 3:38PM EDT | 105.00 | 43.70 | 50.50 | 55.50 | 0.00 | - | 4 | 4 | 0.00% |
| AMBA251219P00110000 | 2023-09-13 10:31AM EDT | 110.00 | 52.40 | 56.40 | 57.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.