Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240621C00025000 | 2023-10-25 12:14PM EDT | 25.00 | 23.30 | 30.80 | 33.70 | 0.00 | - | - | 0 | 487.60% |
| AMBA240621C00027500 | 2024-05-20 2:06PM EDT | 27.50 | 22.17 | 20.30 | 24.20 | 0.00 | - | 3 | 2 | 228.81% |
| AMBA240621C00030000 | 2023-09-26 11:27AM EDT | 30.00 | 23.60 | 19.30 | 20.80 | 0.00 | - | 3 | 4 | 92.19% |
| AMBA240621C00032500 | 2023-10-25 12:40PM EDT | 32.50 | 17.30 | 23.00 | 26.90 | 0.00 | - | 4 | 0 | 362.94% |
| AMBA240621C00035000 | 2024-04-23 10:39AM EDT | 35.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMBA240621C00037500 | 2024-04-29 10:04AM EDT | 37.50 | 7.50 | 12.00 | 14.20 | 0.00 | - | - | 1 | 94.43% |
| AMBA240621C00040000 | 2024-05-22 12:42PM EDT | 40.00 | 11.00 | 10.20 | 10.70 | 0.00 | - | 5 | 12 | 71.78% |
| AMBA240621C00042500 | 2024-05-24 3:43PM EDT | 42.50 | 9.00 | 6.80 | 8.80 | 0.00 | - | 1 | 127 | 50.59% |
| AMBA240621C00045000 | 2024-05-17 1:10PM EDT | 45.00 | 6.43 | 6.60 | 6.80 | 0.00 | - | 1 | 132 | 75.73% |
| AMBA240621C00047500 | 2024-05-22 12:39PM EDT | 47.50 | 5.50 | 5.10 | 5.30 | 0.00 | - | 1 | 126 | 76.76% |
| AMBA240621C00048000 | 2024-05-28 3:57PM EDT | 48.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 1 | 3 | 76.27% |
| AMBA240621C00049000 | 2024-05-23 1:43PM EDT | 49.00 | 4.10 | 4.40 | 4.50 | 0.00 | - | - | 3 | 77.73% |
| AMBA240621C00050000 | 2024-05-28 3:50PM EDT | 50.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 10 | 146 | 77.34% |
| AMBA240621C00051000 | 2024-05-28 2:36PM EDT | 51.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 11 | 15 | 77.15% |
| AMBA240621C00052000 | 2024-05-28 3:18PM EDT | 52.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 3 | 77.20% |
| AMBA240621C00052500 | 2024-05-23 12:33PM EDT | 52.50 | 2.89 | 2.85 | 2.95 | 0.00 | - | 4 | 144 | 76.95% |
| AMBA240621C00053000 | 2024-05-28 10:23AM EDT | 53.00 | 2.74 | 2.65 | 2.80 | 0.00 | - | 2 | 1 | 77.00% |
| AMBA240621C00054000 | 2024-05-28 3:47PM EDT | 54.00 | 2.40 | 2.35 | 2.45 | 0.00 | - | 1 | 2 | 77.10% |
| AMBA240621C00055000 | 2024-05-28 12:11PM EDT | 55.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 15 | 254 | 77.03% |
| AMBA240621C00056000 | 2024-05-24 3:30PM EDT | 56.00 | 1.95 | 1.75 | 1.85 | 0.00 | - | 2 | 68 | 76.27% |
| AMBA240621C00057000 | 2024-05-24 11:33AM EDT | 57.00 | 1.90 | 1.50 | 1.65 | 0.00 | - | 16 | 16 | 76.51% |
| AMBA240621C00057500 | 2024-05-22 2:50PM EDT | 57.50 | 1.57 | 1.45 | 1.55 | 0.00 | - | 1 | 65 | 77.25% |
| AMBA240621C00058000 | 2024-05-24 3:27PM EDT | 58.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 2 | 52 | 76.71% |
| AMBA240621C00059000 | 2024-05-28 3:04PM EDT | 59.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 2 | 2 | 76.32% |
| AMBA240621C00060000 | 2024-05-29 10:51AM EDT | 60.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 1 | 265 | 77.34% |
| AMBA240621C00062500 | 2024-05-24 3:56PM EDT | 62.50 | 0.82 | 0.65 | 0.75 | 0.00 | - | 50 | 165 | 76.66% |
| AMBA240621C00065000 | 2024-05-23 12:48PM EDT | 65.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 151 | 167 | 77.83% |
| AMBA240621C00067500 | 2024-05-22 3:41PM EDT | 67.50 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 159 | 78.61% |
| AMBA240621C00070000 | 2024-05-20 2:18PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 101 | 79.69% |
| AMBA240621C00072500 | 2024-05-08 9:30AM EDT | 72.50 | 0.20 | 0.05 | 1.15 | 0.00 | - | 3 | 34 | 104.30% |
| AMBA240621C00075000 | 2024-04-18 9:39AM EDT | 75.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 33 | 88.18% |
| AMBA240621C00077500 | 2024-03-19 1:53PM EDT | 77.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 105.76% |
| AMBA240621C00080000 | 2024-05-03 10:08AM EDT | 80.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 7 | 23 | 112.89% |
| AMBA240621C00082500 | 2024-03-04 10:30AM EDT | 82.50 | 1.20 | 0.05 | 0.75 | 0.00 | - | 2 | 16 | 118.46% |
| AMBA240621C00085000 | 2024-05-06 10:03AM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 36 | 129.49% |
| AMBA240621C00087500 | 2024-05-15 10:07AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 1,320 | 85.94% |
| AMBA240621C00090000 | 2024-05-21 11:46AM EDT | 90.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 66 | 146.39% |
| AMBA240621C00092500 | 2024-05-23 11:16AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 92.97% |
| AMBA240621C00095000 | 2024-03-13 1:01PM EDT | 95.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 15 | 49 | 141.02% |
| AMBA240621C00100000 | 2024-04-19 11:38AM EDT | 100.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 35 | 81 | 149.61% |
| AMBA240621C00105000 | 2023-11-30 11:37AM EDT | 105.00 | 0.76 | 0.35 | 1.00 | 0.00 | - | 7 | 41 | 176.17% |
| AMBA240621C00110000 | 2024-05-08 1:54PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 114.84% |
| AMBA240621C00115000 | 2023-12-07 4:54PM EDT | 115.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 100 | 190.23% |
| AMBA240621C00120000 | 2023-09-07 1:37PM EDT | 120.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 178.71% |
| AMBA240621C00125000 | 2023-12-20 12:02PM EDT | 125.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 2 | 176 | 170.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240621P00025000 | 2024-01-18 2:06PM EDT | 25.00 | 0.32 | 0.10 | 0.50 | 0.00 | - | 2 | 4 | 163.67% |
| AMBA240621P00027500 | 2023-11-03 11:56AM EDT | 27.50 | 1.02 | 0.00 | 2.50 | 0.00 | - | 15 | 15 | 206.84% |
| AMBA240621P00030000 | 2023-11-17 12:05PM EDT | 30.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.23% |
| AMBA240621P00032500 | 2024-05-10 3:08PM EDT | 32.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 116.60% |
| AMBA240621P00035000 | 2024-05-23 12:28PM EDT | 35.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 18 | 52 | 107.32% |
| AMBA240621P00037500 | 2024-05-23 12:28PM EDT | 37.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 18 | 82 | 81.64% |
| AMBA240621P00040000 | 2024-05-29 9:31AM EDT | 40.00 | 0.66 | 0.60 | 0.70 | -0.19 | -22.35% | 8 | 283 | 80.27% |
| AMBA240621P00041000 | 2024-05-23 12:28PM EDT | 41.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | - | 18 | 77.54% |
| AMBA240621P00042000 | 2024-05-23 12:28PM EDT | 42.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | - | 18 | 77.49% |
| AMBA240621P00042500 | 2024-05-23 1:56PM EDT | 42.50 | 1.25 | 1.00 | 1.15 | 0.00 | - | 1 | 3,599 | 77.83% |
| AMBA240621P00043000 | 2024-05-29 10:58AM EDT | 43.00 | 1.25 | 1.15 | 1.25 | -0.05 | -3.85% | 2 | 7 | 77.88% |
| AMBA240621P00044000 | 2024-05-20 11:26AM EDT | 44.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | - | 6 | 77.25% |
| AMBA240621P00045000 | 2024-05-29 10:58AM EDT | 45.00 | 1.85 | 1.75 | 1.85 | +0.35 | +23.33% | 2 | 342 | 78.13% |
| AMBA240621P00046000 | 2024-05-23 1:38PM EDT | 46.00 | 2.25 | 2.10 | 2.20 | 0.00 | - | - | 6 | 78.00% |
| AMBA240621P00047000 | 2024-05-28 10:41AM EDT | 47.00 | 2.44 | 2.30 | 2.60 | 0.00 | - | 1 | 3 | 75.95% |
| AMBA240621P00047500 | 2024-05-28 3:13PM EDT | 47.50 | 2.60 | 2.70 | 2.80 | 0.00 | - | 10 | 260 | 77.78% |
| AMBA240621P00048000 | 2024-05-23 3:40PM EDT | 48.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | - | 24 | 78.32% |
| AMBA240621P00049000 | 2024-05-23 2:44PM EDT | 49.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | - | 24 | 78.74% |
| AMBA240621P00050000 | 2024-05-28 3:13PM EDT | 50.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 54 | 504 | 78.32% |
| AMBA240621P00051000 | 2024-05-28 2:36PM EDT | 51.00 | 4.50 | 4.50 | 4.60 | 0.00 | - | 55 | 62 | 78.15% |
| AMBA240621P00052500 | 2024-05-28 1:16PM EDT | 52.50 | 4.93 | 3.50 | 5.60 | 0.00 | - | 2 | 96 | 60.01% |
| AMBA240621P00053000 | 2024-05-23 1:35PM EDT | 53.00 | 5.80 | 5.70 | 6.00 | 0.00 | - | - | 8 | 79.49% |
| AMBA240621P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 7.24 | 7.00 | 7.30 | +0.44 | +6.47% | 9 | 2,856 | 78.08% |
| AMBA240621P00057500 | 2024-05-08 10:29AM EDT | 57.50 | 11.50 | 7.80 | 9.30 | 0.00 | - | 10 | 31 | 66.26% |
| AMBA240621P00060000 | 2024-05-24 10:29AM EDT | 60.00 | 10.70 | 11.00 | 12.50 | 0.00 | - | 37 | 164 | 95.07% |
| AMBA240621P00062500 | 2024-05-22 1:21PM EDT | 62.50 | 13.00 | 13.10 | 14.80 | 0.00 | - | 4 | 42 | 98.39% |
| AMBA240621P00065000 | 2024-04-11 12:39PM EDT | 65.00 | 17.67 | 17.60 | 21.30 | 0.00 | - | 2 | 0 | 176.78% |
| AMBA240621P00067500 | 2024-04-12 3:06PM EDT | 67.50 | 21.59 | 20.10 | 23.70 | 0.00 | - | 2 | 0 | 186.28% |
| AMBA240621P00070000 | 2024-03-25 2:03PM EDT | 70.00 | 19.36 | 25.50 | 29.40 | 0.00 | - | 2 | 0 | 258.45% |
| AMBA240621P00072500 | 2024-02-22 1:39PM EDT | 72.50 | 18.80 | 20.50 | 24.50 | 0.00 | - | 4 | 82 | 149.12% |
| AMBA240621P00075000 | 2024-02-22 3:00PM EDT | 75.00 | 20.70 | 23.00 | 27.30 | 0.00 | - | 6 | 8 | 83.79% |
| AMBA240621P00077500 | 2024-02-20 11:22AM EDT | 77.50 | 25.40 | 25.50 | 28.70 | 0.00 | - | 1 | 0 | 140.43% |
| AMBA240621P00080000 | 2024-02-16 3:26PM EDT | 80.00 | 26.30 | 28.70 | 32.60 | 0.00 | - | 4 | 45 | 125.68% |
| AMBA240621P00082500 | 2023-12-27 11:03AM EDT | 82.50 | 20.60 | 27.60 | 30.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA240621P00085000 | 2024-01-11 2:40PM EDT | 85.00 | 27.30 | 28.70 | 31.70 | 0.00 | - | 1 | 13 | 0.00% |
| AMBA240621P00087500 | 2023-09-12 10:32AM EDT | 87.50 | 29.00 | 32.10 | 33.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMBA240621P00090000 | 2023-12-18 12:16PM EDT | 90.00 | 27.50 | 32.50 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240621P00092500 | 2023-09-01 11:08AM EDT | 92.50 | 30.60 | 37.90 | 40.10 | 0.00 | - | 33 | 0 | 0.00% |
| AMBA240621P00095000 | 2023-07-28 3:04PM EDT | 95.00 | 21.60 | 26.80 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA240621P00105000 | 2023-08-24 10:04AM EDT | 105.00 | 35.20 | 50.20 | 54.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240621P00115000 | 2023-06-27 11:20AM EDT | 115.00 | 38.50 | 34.30 | 36.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.