Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA231006C00049000 | 2023-09-28 11:34AM EDT | 49.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA231006C00050000 | 2023-09-29 2:00PM EDT | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMBA231006C00051000 | 2023-09-28 10:48AM EDT | 51.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA231006C00052000 | 2023-10-03 11:20AM EDT | 52.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMBA231006C00053000 | 2023-10-03 10:11AM EDT | 53.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMBA231006C00054000 | 2023-10-03 11:45AM EDT | 54.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMBA231006C00055000 | 2023-10-02 3:11PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMBA231006C00056000 | 2023-10-03 1:52PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMBA231006C00057000 | 2023-09-29 2:06PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMBA231006C00058000 | 2023-10-02 2:33PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMBA231006C00059000 | 2023-09-19 12:06PM EDT | 59.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMBA231006C00060000 | 2023-09-26 11:02AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA231006C00061000 | 2023-09-25 9:57AM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA231006C00062000 | 2023-09-28 1:14PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMBA231006C00063000 | 2023-09-20 3:34PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA231006C00064000 | 2023-09-19 12:53PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AMBA231006C00065000 | 2023-10-03 9:32AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMBA231006C00066000 | 2023-09-14 1:39PM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMBA231006C00067000 | 2023-09-12 3:39PM EDT | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AMBA231006C00068000 | 2023-10-03 10:30AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMBA231006C00069000 | 2023-09-14 9:49AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA231006C00070000 | 2023-09-29 1:36PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMBA231006C00071000 | 2023-09-12 3:19PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA231006C00073000 | 2023-09-07 12:52PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMBA231006C00075000 | 2023-08-29 3:50PM EDT | 75.00 | 6.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 259.38% |
| AMBA231006C00077000 | 2023-09-05 12:47PM EDT | 77.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA231006C00079000 | 2023-09-05 12:47PM EDT | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA231006C00081000 | 2023-08-25 12:17PM EDT | 81.00 | 1.53 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 299.22% |
| AMBA231006C00085000 | 2023-08-29 3:50PM EDT | 85.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 323.44% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA231006P00040000 | 2023-09-25 9:53AM EDT | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMBA231006P00044000 | 2023-09-25 12:41PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMBA231006P00045000 | 2023-09-28 1:48PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMBA231006P00046000 | 2023-09-27 10:10AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMBA231006P00048000 | 2023-09-27 2:44PM EDT | 48.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMBA231006P00049000 | 2023-09-29 3:26PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMBA231006P00050000 | 2023-10-03 3:29PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMBA231006P00051000 | 2023-10-03 10:47AM EDT | 51.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 6.25% |
| AMBA231006P00052000 | 2023-10-02 10:33AM EDT | 52.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA231006P00053000 | 2023-10-03 10:52AM EDT | 53.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMBA231006P00054000 | 2023-10-02 2:50PM EDT | 54.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA231006P00055000 | 2023-10-03 3:02PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA231006P00056000 | 2023-09-28 2:55PM EDT | 56.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA231006P00057000 | 2023-09-26 10:02AM EDT | 57.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA231006P00058000 | 2023-09-29 11:36AM EDT | 58.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA231006P00059000 | 2023-09-21 10:53AM EDT | 59.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMBA231006P00060000 | 2023-10-02 1:33PM EDT | 60.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMBA231006P00061000 | 2023-09-19 9:50AM EDT | 61.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA231006P00062000 | 2023-09-27 2:01PM EDT | 62.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AMBA231006P00063000 | 2023-09-27 2:01PM EDT | 63.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMBA231006P00064000 | 2023-09-06 11:59AM EDT | 64.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMBA231006P00065000 | 2023-09-22 1:42PM EDT | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA231006P00067000 | 2023-09-12 3:03PM EDT | 67.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMBA231006P00068000 | 2023-09-13 9:37AM EDT | 68.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA231006P00070000 | 2023-09-08 12:47PM EDT | 70.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA231006P00071000 | 2023-09-07 12:25PM EDT | 71.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA231006P00074000 | 2023-08-29 1:32PM EDT | 74.00 | 4.50 | 20.40 | 23.50 | 0.00 | - | - | 0 | 365.04% |
| AMBA231006P00077000 | 2023-08-29 1:18PM EDT | 77.00 | 6.10 | 23.70 | 26.20 | 0.00 | - | - | 0 | 364.45% |
| AMBA231006P00078000 | 2023-08-29 1:11PM EDT | 78.00 | 6.80 | 24.90 | 27.10 | 0.00 | - | - | 0 | 363.09% |
© 2023 Yahoo. All rights reserved.
