Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA260116C00025000 | 2024-04-17 1:07PM EDT | 25.00 | 23.80 | 26.40 | 30.50 | 0.00 | - | 2 | 6 | 64.72% |
| AMBA260116C00030000 | 2024-04-22 10:43AM EDT | 30.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMBA260116C00037500 | 2024-05-22 9:51AM EDT | 37.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA260116C00040000 | 2024-03-20 9:30AM EDT | 40.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMBA260116C00042500 | 2023-12-07 11:13AM EDT | 42.50 | 24.68 | 22.90 | 23.80 | 0.00 | - | 5 | 4 | 85.07% |
| AMBA260116C00045000 | 2024-05-10 12:18PM EDT | 45.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA260116C00047500 | 2024-04-22 10:26AM EDT | 47.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA260116C00050000 | 2024-04-23 10:09AM EDT | 50.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMBA260116C00052500 | 2024-05-28 10:25AM EDT | 52.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMBA260116C00055000 | 2024-05-17 3:50PM EDT | 55.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMBA260116C00057500 | 2024-05-09 2:57PM EDT | 57.50 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMBA260116C00060000 | 2024-04-30 9:46AM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMBA260116C00062500 | 2024-05-28 10:25AM EDT | 62.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMBA260116C00065000 | 2024-04-29 10:48AM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMBA260116C00067500 | 2024-05-10 2:39PM EDT | 67.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMBA260116C00070000 | 2024-05-16 11:10AM EDT | 70.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMBA260116C00072500 | 2024-05-10 11:37AM EDT | 72.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMBA260116C00075000 | 2024-05-10 2:58PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| AMBA260116C00080000 | 2024-05-24 12:20PM EDT | 80.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMBA260116C00085000 | 2024-05-03 9:46AM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMBA260116C00090000 | 2024-05-24 10:18AM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA260116C00095000 | 2024-04-29 11:43AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA260116P00022500 | 2024-04-23 3:19PM EDT | 22.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMBA260116P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 2.00 | 2.20 | 2.45 | 0.00 | - | 1 | 15 | 57.86% |
| AMBA260116P00027500 | 2024-04-09 11:38AM EDT | 27.50 | 2.55 | 2.65 | 2.95 | 0.00 | - | 10 | 21 | 55.58% |
| AMBA260116P00030000 | 2024-05-17 10:01AM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA260116P00032500 | 2024-05-28 11:24AM EDT | 32.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMBA260116P00035000 | 2024-04-29 1:33PM EDT | 35.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMBA260116P00037500 | 2024-01-03 4:49PM EDT | 37.50 | 5.25 | 4.10 | 6.30 | 0.00 | - | - | 2 | 53.16% |
| AMBA260116P00040000 | 2024-05-10 1:37PM EDT | 40.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMBA260116P00042500 | 2024-04-09 3:31PM EDT | 42.50 | 7.34 | 7.50 | 8.60 | 0.00 | - | 2 | 6 | 52.23% |
| AMBA260116P00045000 | 2024-05-15 3:27PM EDT | 45.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMBA260116P00047500 | 2024-05-13 9:47AM EDT | 47.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMBA260116P00050000 | 2024-05-13 3:55PM EDT | 50.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| AMBA260116P00052500 | 2024-05-09 9:47AM EDT | 52.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 55.00 | 17.20 | 13.40 | 13.90 | 0.00 | - | 3 | 8 | 43.07% |
| AMBA260116P00057500 | 2023-09-15 2:46PM EDT | 57.50 | 14.30 | 15.10 | 16.00 | 0.00 | - | - | 2 | 44.59% |
| AMBA260116P00062500 | 2024-02-23 4:35PM EDT | 62.50 | 17.25 | 18.50 | 19.80 | 0.00 | - | 4 | 4 | 45.32% |
| AMBA260116P00065000 | 2024-05-09 12:03PM EDT | 65.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA260116P00085000 | 2024-03-14 2:59PM EDT | 85.00 | 35.20 | 37.90 | 39.60 | 0.00 | - | 2 | 4 | 51.03% |
| AMBA260116P00090000 | 2024-05-03 11:50AM EDT | 90.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.