Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240426C00039000 | 2024-04-19 2:07PM EDT | 39.00 | 2.70 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 55.27% |
| AMBA240426C00040000 | 2024-04-22 12:09PM EDT | 40.00 | 1.17 | 1.50 | 1.75 | 0.00 | - | 4 | 5 | 50.59% |
| AMBA240426C00041000 | 2024-04-22 11:40AM EDT | 41.00 | 0.64 | 0.85 | 1.00 | 0.00 | - | 4 | 8 | 44.82% |
| AMBA240426C00042000 | 2024-04-22 1:56PM EDT | 42.00 | 0.54 | 0.40 | 0.55 | 0.00 | - | 20 | 20 | 46.29% |
| AMBA240426C00043000 | 2024-04-22 3:22PM EDT | 43.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 37 | 60 | 45.70% |
| AMBA240426C00044000 | 2024-04-22 11:48AM EDT | 44.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 115 | 141 | 51.37% |
| AMBA240426C00045000 | 2024-04-22 10:32AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 49.22% |
| AMBA240426C00046000 | 2024-04-19 3:44PM EDT | 46.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 90.04% |
| AMBA240426C00047000 | 2024-04-16 2:40PM EDT | 47.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 60.94% |
| AMBA240426C00048000 | 2024-04-18 2:39PM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 27 | 124.61% |
| AMBA240426C00049000 | 2024-04-22 9:42AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 77.34% |
| AMBA240426C00050000 | 2024-04-17 11:36AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 229 | 101.56% |
| AMBA240426C00051000 | 2024-04-15 10:22AM EDT | 51.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 157.81% |
| AMBA240426C00052000 | 2024-04-15 12:25PM EDT | 52.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 167.97% |
| AMBA240426C00053000 | 2024-04-01 10:24AM EDT | 53.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 177.73% |
| AMBA240426C00054000 | 2024-04-01 10:24AM EDT | 54.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 187.11% |
| AMBA240426C00055000 | 2024-04-10 10:59AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 196.48% |
| AMBA240426C00056000 | 2024-04-17 1:19PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 53 | 126.56% |
| AMBA240426C00058000 | 2024-04-02 11:45AM EDT | 58.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 222.27% |
| AMBA240426C00063000 | 2024-03-14 3:25PM EDT | 63.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 260.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240426P00037000 | 2024-04-19 3:06PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.59% |
| AMBA240426P00038000 | 2024-04-22 10:23AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 8 | 56.25% |
| AMBA240426P00039000 | 2024-04-19 2:26PM EDT | 39.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 8 | 8 | 52.15% |
| AMBA240426P00040000 | 2024-04-22 1:03PM EDT | 40.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 4 | 17 | 52.05% |
| AMBA240426P00041000 | 2024-04-23 9:30AM EDT | 41.00 | 0.85 | 0.50 | 0.65 | +0.15 | +21.43% | 1 | 56 | 49.02% |
| AMBA240426P00042000 | 2024-04-19 2:29PM EDT | 42.00 | 1.45 | 1.00 | 1.25 | 0.00 | - | 6 | 12 | 53.52% |
| AMBA240426P00043000 | 2024-04-19 12:41PM EDT | 43.00 | 1.82 | 1.00 | 2.00 | 0.00 | - | 2 | 35 | 58.01% |
| AMBA240426P00044000 | 2024-04-19 12:41PM EDT | 44.00 | 2.62 | 2.60 | 2.95 | 0.00 | - | 3 | 19 | 55.86% |
| AMBA240426P00045000 | 2024-04-19 2:29PM EDT | 45.00 | 3.70 | 2.25 | 4.40 | 0.00 | - | 3 | 41 | 119.43% |
| AMBA240426P00046000 | 2024-04-17 10:00AM EDT | 46.00 | 2.20 | 3.00 | 5.30 | 0.00 | - | 3 | 7 | 127.73% |
| AMBA240426P00047000 | 2024-04-19 2:26PM EDT | 47.00 | 5.87 | 4.90 | 7.70 | 0.00 | - | 10 | 2 | 141.99% |
| AMBA240426P00048000 | 2024-04-15 1:51PM EDT | 48.00 | 3.17 | 5.10 | 7.60 | 0.00 | - | 9 | 6 | 178.61% |
| AMBA240426P00049000 | 2024-04-12 3:44PM EDT | 49.00 | 3.30 | 6.10 | 9.60 | 0.00 | - | 2 | 0 | 124.22% |
| AMBA240426P00050000 | 2024-04-22 9:36AM EDT | 50.00 | 9.00 | 7.20 | 10.10 | 0.00 | - | 5 | 5 | 100.39% |
| AMBA240426P00051000 | 2024-04-01 2:07PM EDT | 51.00 | 2.55 | 9.20 | 10.30 | 0.00 | - | 4 | 0 | 129.69% |
| AMBA240426P00052000 | 2024-04-04 2:05PM EDT | 52.00 | 2.85 | 9.20 | 11.20 | 0.00 | - | 2 | 0 | 194.14% |
| AMBA240426P00053000 | 2024-03-28 2:59PM EDT | 53.00 | 3.30 | 10.70 | 13.50 | 0.00 | - | 14 | 0 | 194.34% |
| AMBA240426P00055000 | 2024-04-22 11:52AM EDT | 55.00 | 14.10 | 13.50 | 15.90 | 0.00 | - | 3 | 0 | 270.90% |
| AMBA240426P00056000 | 2024-03-12 10:12AM EDT | 56.00 | 3.40 | 7.10 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240426P00057000 | 2024-03-20 3:32PM EDT | 57.00 | 7.00 | 14.10 | 17.70 | 0.00 | - | 1 | 0 | 206.06% |
| AMBA240426P00060000 | 2024-04-17 2:06PM EDT | 60.00 | 15.90 | 17.30 | 19.90 | 0.00 | - | 4 | 0 | 146.88% |
© 2024 Yahoo. All rights reserved.