Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503C00039000 | 2024-04-24 3:59PM EDT | 39.00 | 3.88 | 5.50 | 8.80 | 0.00 | - | - | 3 | 129.30% |
| AMBA240503C00040000 | 2024-04-26 2:14PM EDT | 40.00 | 3.49 | 4.40 | 7.70 | 0.00 | - | 2 | 3 | 94.53% |
| AMBA240503C00041000 | 2024-04-19 2:55PM EDT | 41.00 | 1.50 | 3.40 | 7.00 | 0.00 | - | 2 | 2 | 104.88% |
| AMBA240503C00042000 | 2024-04-30 1:23PM EDT | 42.00 | 4.02 | 2.85 | 6.00 | +2.36 | +142.17% | 1 | 54 | 111.91% |
| AMBA240503C00043000 | 2024-04-29 12:27PM EDT | 43.00 | 1.97 | 2.00 | 4.00 | 0.00 | - | 23 | 29 | 137.11% |
| AMBA240503C00044000 | 2024-04-29 3:57PM EDT | 44.00 | 1.85 | 1.10 | 2.65 | 0.00 | - | 11 | 23 | 89.65% |
| AMBA240503C00045000 | 2024-04-30 3:41PM EDT | 45.00 | 1.67 | 0.40 | 1.60 | +0.47 | +39.17% | 34 | 79 | 63.48% |
| AMBA240503C00046000 | 2024-04-30 3:48PM EDT | 46.00 | 0.95 | 0.85 | 1.00 | +0.35 | +58.33% | 25 | 114 | 56.54% |
| AMBA240503C00047000 | 2024-04-30 11:30AM EDT | 47.00 | 0.65 | 0.45 | 0.60 | +0.40 | +160.00% | 2 | 64 | 56.64% |
| AMBA240503C00048000 | 2024-04-30 10:39AM EDT | 48.00 | 0.32 | 0.25 | 0.35 | +0.18 | +128.57% | 1 | 60 | 59.18% |
| AMBA240503C00049000 | 2024-04-30 3:50PM EDT | 49.00 | 0.15 | 0.10 | 0.20 | +0.08 | +114.29% | 4 | 29 | 59.77% |
| AMBA240503C00050000 | 2024-04-05 11:26AM EDT | 50.00 | 1.60 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 61.13% |
| AMBA240503C00051000 | 2024-04-12 12:04PM EDT | 51.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 58.59% |
| AMBA240503C00052000 | 2024-04-15 1:12PM EDT | 52.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 67.97% |
| AMBA240503C00053000 | 2024-04-17 11:15AM EDT | 53.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 136.13% |
| AMBA240503C00054000 | 2024-04-12 3:55PM EDT | 54.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 148.05% |
| AMBA240503C00055000 | 2024-04-09 12:04PM EDT | 55.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 159.57% |
| AMBA240503C00056000 | 2024-04-22 3:47PM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 170.70% |
| AMBA240503C00057000 | 2024-04-11 9:46AM EDT | 57.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 181.25% |
| AMBA240503C00060000 | 2024-04-19 12:29PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| AMBA240503C00065000 | 2024-03-27 1:44PM EDT | 65.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 178.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503P00035000 | 2024-04-22 1:05PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 230.27% |
| AMBA240503P00038000 | 2024-04-26 9:51AM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 175.39% |
| AMBA240503P00039000 | 2024-04-26 11:36AM EDT | 39.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 37 | 88.28% |
| AMBA240503P00040000 | 2024-04-30 12:24PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 10 | 54 | 85.94% |
| AMBA240503P00041000 | 2024-04-29 10:20AM EDT | 41.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 47 | 79.69% |
| AMBA240503P00042000 | 2024-04-29 11:40AM EDT | 42.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 60.55% |
| AMBA240503P00043000 | 2024-04-30 3:48PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 5 | 42 | 56.06% |
| AMBA240503P00044000 | 2024-04-30 3:29PM EDT | 44.00 | 0.20 | 0.20 | 0.30 | -0.23 | -53.49% | 4 | 66 | 56.45% |
| AMBA240503P00045000 | 2024-04-30 3:48PM EDT | 45.00 | 0.50 | 0.40 | 0.55 | -0.60 | -54.55% | 7 | 46 | 53.22% |
| AMBA240503P00046000 | 2024-04-25 1:53PM EDT | 46.00 | 3.51 | 0.85 | 1.00 | 0.00 | - | 4 | 25 | 54.69% |
| AMBA240503P00047000 | 2024-04-30 3:40PM EDT | 47.00 | 1.35 | 1.45 | 1.60 | -0.63 | -31.82% | 3 | 17 | 54.69% |
| AMBA240503P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 2.00 | 2.05 | 2.35 | -0.90 | -31.03% | 5 | 9 | 60.74% |
| AMBA240503P00049000 | 2024-04-09 10:18AM EDT | 49.00 | 1.85 | 3.00 | 3.30 | 0.00 | - | 1 | 9 | 56.06% |
| AMBA240503P00050000 | 2024-04-17 10:19AM EDT | 50.00 | 5.89 | 3.90 | 4.30 | 0.00 | - | 16 | 4 | 60.16% |
| AMBA240503P00051000 | 2024-04-04 11:57AM EDT | 51.00 | 2.45 | 3.80 | 7.00 | 0.00 | - | 2 | 9 | 109.96% |
| AMBA240503P00052000 | 2024-04-04 11:57AM EDT | 52.00 | 3.00 | 4.20 | 7.80 | 0.00 | - | 1 | 1 | 232.03% |
| AMBA240503P00053000 | 2024-04-01 10:03AM EDT | 53.00 | 3.60 | 5.30 | 8.60 | 0.00 | - | 5 | 6 | 234.18% |
| AMBA240503P00055000 | 2024-04-17 2:13PM EDT | 55.00 | 9.77 | 7.00 | 10.00 | 0.00 | - | 110 | 8 | 216.99% |
© 2024 Yahoo. All rights reserved.