Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA260116C00025000 | 2024-04-17 1:07PM EDT | 25.00 | 23.80 | 22.60 | 25.30 | 0.00 | - | 2 | 6 | 77.59% |
| AMBA260116C00037500 | 2024-04-23 1:08PM EDT | 37.50 | 14.20 | 13.00 | 15.70 | 0.00 | - | 1 | 2 | 54.96% |
| AMBA260116C00040000 | 2024-03-20 9:30AM EDT | 40.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMBA260116C00042500 | 2023-12-07 11:13AM EDT | 42.50 | 24.68 | 22.90 | 23.80 | 0.00 | - | 5 | 4 | 112.23% |
| AMBA260116C00045000 | 2024-04-26 2:23PM EDT | 45.00 | 12.30 | 10.90 | 12.70 | -4.00 | -24.54% | 2 | 2 | 56.46% |
| AMBA260116C00047500 | 2024-04-22 10:26AM EDT | 47.50 | 10.00 | 10.80 | 11.40 | 0.00 | - | 2 | 1 | 56.92% |
| AMBA260116C00050000 | 2024-04-23 10:09AM EDT | 50.00 | 9.39 | 10.20 | 10.50 | 0.00 | - | 1 | 18 | 56.87% |
| AMBA260116C00052500 | 2024-03-18 1:07PM EDT | 52.50 | 13.44 | 9.50 | 10.20 | 0.00 | - | 2 | 7 | 57.68% |
| AMBA260116C00055000 | 2024-04-12 1:18PM EDT | 55.00 | 8.90 | 8.60 | 8.90 | -1.40 | -13.59% | 3 | 24 | 55.59% |
| AMBA260116C00057500 | 2024-04-22 1:46PM EDT | 57.50 | 6.80 | 7.90 | 8.20 | 0.00 | - | 7 | 11 | 55.07% |
| AMBA260116C00060000 | 2024-04-24 9:48AM EDT | 60.00 | 7.30 | 7.20 | 7.50 | 0.00 | - | 1 | 22 | 54.33% |
| AMBA260116C00065000 | 2024-04-24 12:52PM EDT | 65.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 8 | 20 | 53.66% |
| AMBA260116C00067500 | 2024-04-24 11:35AM EDT | 67.50 | 5.70 | 5.60 | 5.90 | 0.00 | - | 1 | 7 | 53.29% |
| AMBA260116C00070000 | 2024-04-22 10:43AM EDT | 70.00 | 4.45 | 5.10 | 5.40 | 0.00 | - | 2 | 27 | 52.75% |
| AMBA260116C00075000 | 2024-04-26 9:49AM EDT | 75.00 | 4.40 | 4.40 | 4.70 | -6.50 | -59.63% | 1 | 1 | 52.66% |
| AMBA260116C00080000 | 2024-04-25 2:31PM EDT | 80.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 22 | 52.05% |
| AMBA260116C00085000 | 2024-04-15 12:20PM EDT | 85.00 | 4.17 | 3.20 | 3.40 | 0.00 | - | 1 | 2 | 51.73% |
| AMBA260116C00090000 | 2024-01-05 12:40PM EDT | 90.00 | 7.50 | 6.10 | 7.20 | 0.00 | - | 1 | 6 | 70.94% |
| AMBA260116C00095000 | 2024-04-24 3:28PM EDT | 95.00 | 2.45 | 2.40 | 2.55 | 0.00 | - | 1 | 1 | 51.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA260116P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 2.00 | 2.50 | 2.70 | 0.00 | - | 1 | 15 | 51.89% |
| AMBA260116P00027500 | 2024-04-09 11:38AM EDT | 27.50 | 2.55 | 3.20 | 3.40 | 0.00 | - | 10 | 21 | 50.62% |
| AMBA260116P00030000 | 2024-01-16 12:39PM EDT | 30.00 | 3.55 | 2.00 | 4.40 | 0.00 | - | 10 | 17 | 51.43% |
| AMBA260116P00032500 | 2023-10-30 12:07PM EDT | 32.50 | 5.70 | 1.50 | 6.40 | 0.00 | - | 1 | 4 | 56.65% |
| AMBA260116P00035000 | 2024-01-31 3:30PM EDT | 35.00 | 5.00 | 0.00 | 5.40 | 0.00 | - | - | 3 | 44.13% |
| AMBA260116P00037500 | 2024-01-03 4:49PM EDT | 37.50 | 5.25 | 4.10 | 6.30 | 0.00 | - | - | 2 | 42.40% |
| AMBA260116P00040000 | 2024-04-10 10:53AM EDT | 40.00 | 6.80 | 8.00 | 8.60 | 0.00 | - | - | 3 | 47.06% |
| AMBA260116P00042500 | 2024-04-09 3:31PM EDT | 42.50 | 7.34 | 9.20 | 9.50 | 0.00 | - | 2 | 6 | 44.33% |
| AMBA260116P00045000 | 2024-04-16 1:30PM EDT | 45.00 | 10.30 | 10.50 | 10.80 | 0.00 | - | 1 | 2 | 43.15% |
| AMBA260116P00047500 | 2024-04-22 10:15AM EDT | 47.50 | 13.00 | 11.90 | 12.30 | 0.00 | - | 1 | 7 | 42.51% |
| AMBA260116P00050000 | 2024-04-23 10:24AM EDT | 50.00 | 14.40 | 13.40 | 13.80 | 0.00 | - | 13 | 20 | 41.49% |
| AMBA260116P00052500 | 2024-04-25 9:49AM EDT | 52.50 | 15.60 | 15.00 | 17.30 | 0.00 | - | 3 | 10 | 49.01% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 55.00 | 17.20 | 16.70 | 17.80 | 0.00 | - | 3 | 8 | 42.92% |
| AMBA260116P00057500 | 2023-09-15 2:46PM EDT | 57.50 | 14.30 | 15.10 | 16.00 | 0.00 | - | - | 2 | 24.46% |
| AMBA260116P00062500 | 2024-02-23 4:35PM EDT | 62.50 | 17.25 | 18.50 | 19.80 | 0.00 | - | 4 | 4 | 19.17% |
| AMBA260116P00085000 | 2024-03-14 2:59PM EDT | 85.00 | 35.20 | 37.90 | 39.60 | 0.00 | - | 2 | 4 | 0.00% |
| AMBA260116P00090000 | 2024-03-19 1:36PM EDT | 90.00 | 40.65 | 45.00 | 50.00 | 0.00 | - | 3 | 15 | 53.02% |
© 2024 Yahoo. All rights reserved.