Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00036000 | 2024-04-18 9:40AM EDT | 36.00 | 7.27 | 8.60 | 12.40 | 0.00 | - | - | 1 | 235.94% |
| AMBA240510C00039000 | 2024-05-03 2:46PM EDT | 39.00 | 9.55 | 5.60 | 9.40 | 0.00 | - | 2 | 10 | 175.00% |
| AMBA240510C00040000 | 2024-04-29 1:26PM EDT | 40.00 | 5.00 | 4.60 | 8.30 | 0.00 | - | 2 | 5 | 145.70% |
| AMBA240510C00041000 | 2024-05-01 10:31AM EDT | 41.00 | 4.00 | 3.40 | 7.20 | 0.00 | - | 1 | 6 | 89.84% |
| AMBA240510C00042000 | 2024-05-02 2:48PM EDT | 42.00 | 4.84 | 3.00 | 5.40 | 0.00 | - | 30 | 40 | 212.50% |
| AMBA240510C00043000 | 2024-05-06 10:13AM EDT | 43.00 | 5.20 | 2.10 | 4.70 | 0.00 | - | 10 | 46 | 80.27% |
| AMBA240510C00044000 | 2024-05-07 1:47PM EDT | 44.00 | 3.70 | 1.60 | 2.65 | 0.00 | - | 5 | 64 | 89.65% |
| AMBA240510C00045000 | 2024-05-08 3:49PM EDT | 45.00 | 1.49 | 1.35 | 1.60 | -1.34 | -47.35% | 2 | 229 | 60.94% |
| AMBA240510C00046000 | 2024-05-08 2:35PM EDT | 46.00 | 0.95 | 0.65 | 0.85 | -1.72 | -64.42% | 16 | 56 | 52.34% |
| AMBA240510C00047000 | 2024-05-07 2:14PM EDT | 47.00 | 1.05 | 0.25 | 0.40 | 0.00 | - | 21 | 124 | 51.56% |
| AMBA240510C00048000 | 2024-05-07 3:39PM EDT | 48.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 37 | 107 | 56.06% |
| AMBA240510C00049000 | 2024-05-08 3:35PM EDT | 49.00 | 0.15 | 0.00 | 0.10 | -0.15 | -50.00% | 3 | 220 | 51.17% |
| AMBA240510C00050000 | 2024-05-08 3:48PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 69 | 64.45% |
| AMBA240510C00051000 | 2024-05-06 1:15PM EDT | 51.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 129.49% |
| AMBA240510C00052000 | 2024-05-06 10:14AM EDT | 52.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 102.73% |
| AMBA240510C00053000 | 2024-05-06 10:55AM EDT | 53.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 35 | 108.59% |
| AMBA240510C00054000 | 2024-05-06 9:53AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 176.17% |
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 55.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 190.23% |
| AMBA240510C00056000 | 2024-04-29 9:49AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 203.91% |
| AMBA240510C00059000 | 2024-04-02 3:52PM EDT | 59.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 241.99% |
| AMBA240510C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 297.66% |
| AMBA240510C00065000 | 2024-05-02 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 308.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00037000 | 2024-04-24 3:35PM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 20 | 241.80% |
| AMBA240510P00038000 | 2024-04-22 12:37PM EDT | 38.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 10 | 219.92% |
| AMBA240510P00039000 | 2024-04-22 11:16AM EDT | 39.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 198.05% |
| AMBA240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 176.56% |
| AMBA240510P00041000 | 2024-04-30 11:42AM EDT | 41.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 154.88% |
| AMBA240510P00042000 | 2024-05-01 10:04AM EDT | 42.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 133.20% |
| AMBA240510P00043000 | 2024-05-03 3:38PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 110.94% |
| AMBA240510P00044000 | 2024-05-08 9:34AM EDT | 44.00 | 0.10 | 0.05 | 1.75 | -0.10 | -50.00% | 2 | 47 | 135.94% |
| AMBA240510P00045000 | 2024-05-08 3:55PM EDT | 45.00 | 0.25 | 0.15 | 0.35 | +0.18 | +257.14% | 17 | 31 | 52.54% |
| AMBA240510P00046000 | 2024-05-08 3:52PM EDT | 46.00 | 0.50 | 0.50 | 0.65 | +0.25 | +100.00% | 11 | 74 | 51.17% |
| AMBA240510P00047000 | 2024-05-08 3:44PM EDT | 47.00 | 1.00 | 1.00 | 1.25 | +0.40 | +66.67% | 30 | 60 | 50.39% |
| AMBA240510P00048000 | 2024-05-08 9:34AM EDT | 48.00 | 1.69 | 1.75 | 2.70 | +0.69 | +69.00% | 2 | 14 | 82.81% |
| AMBA240510P00049000 | 2024-05-07 12:15PM EDT | 49.00 | 1.30 | 2.40 | 3.30 | 0.00 | - | 24 | 29 | 62.11% |
| AMBA240510P00050000 | 2024-05-03 2:24PM EDT | 50.00 | 2.52 | 2.40 | 5.50 | 0.00 | - | 20 | 30 | 92.38% |
| AMBA240510P00055000 | 2024-05-07 10:31AM EDT | 55.00 | 7.00 | 7.20 | 10.30 | 0.00 | - | 8 | 8 | 96.88% |
© 2024 Yahoo. All rights reserved.