Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
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 | 5.80 | 7.50 | 0.00 | - | - | 3 | 240.63% |
| AMBA240503C00040000 | 2024-04-26 2:14PM EDT | 40.00 | 3.49 | 4.40 | 6.10 | 0.00 | - | 2 | 3 | 165.04% |
| AMBA240503C00041000 | 2024-04-19 2:55PM EDT | 41.00 | 1.50 | 2.45 | 6.00 | 0.00 | - | 2 | 2 | 239.84% |
| AMBA240503C00042000 | 2024-04-30 1:23PM EDT | 42.00 | 4.02 | 2.00 | 5.30 | 0.00 | - | 1 | 54 | 237.79% |
| AMBA240503C00043000 | 2024-05-02 9:32AM EDT | 43.00 | 3.20 | 2.15 | 2.55 | +1.23 | +62.44% | 10 | 29 | 0.00% |
| AMBA240503C00044000 | 2024-05-01 10:43AM EDT | 44.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 3 | 22 | 0.00% |
| AMBA240503C00045000 | 2024-05-02 9:32AM EDT | 45.00 | 0.65 | 0.65 | 0.80 | -0.40 | -38.10% | 3 | 78 | 21.88% |
| AMBA240503C00046000 | 2024-05-02 11:12AM EDT | 46.00 | 0.45 | 0.25 | 0.35 | -0.80 | -64.00% | 13 | 125 | 34.57% |
| AMBA240503C00047000 | 2024-05-02 11:21AM EDT | 47.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 68 | 41.80% |
| AMBA240503C00048000 | 2024-04-30 10:39AM EDT | 48.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 53.52% |
| AMBA240503C00049000 | 2024-05-01 2:57PM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 58.59% |
| AMBA240503C00050000 | 2024-04-05 11:26AM EDT | 50.00 | 1.60 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 71.88% |
| AMBA240503C00051000 | 2024-04-12 12:04PM EDT | 51.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 75.00% |
| AMBA240503C00052000 | 2024-04-15 1:12PM EDT | 52.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 85.94% |
| AMBA240503C00053000 | 2024-04-17 11:15AM EDT | 53.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 170.90% |
| AMBA240503C00054000 | 2024-04-12 3:55PM EDT | 54.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 185.55% |
| AMBA240503C00055000 | 2024-04-09 12:04PM EDT | 55.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 216.80% |
| AMBA240503C00056000 | 2024-04-22 3:47PM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 212.89% |
| AMBA240503C00057000 | 2024-04-11 9:46AM EDT | 57.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 225.98% |
| AMBA240503C00060000 | 2024-04-19 12:29PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 221.48% |
| AMBA240503C00065000 | 2024-03-27 1:44PM EDT | 65.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 220.31% |
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 | 0.60 | 0.00 | - | 4 | 23 | 262.89% |
| AMBA240503P00038000 | 2024-04-26 9:51AM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 120.31% |
| AMBA240503P00039000 | 2024-04-26 11:36AM EDT | 39.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 37 | 105.47% |
| AMBA240503P00040000 | 2024-04-30 12:24PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 54 | 102.34% |
| AMBA240503P00041000 | 2024-04-29 10:20AM EDT | 41.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 47 | 94.14% |
| AMBA240503P00042000 | 2024-04-29 11:40AM EDT | 42.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 70.70% |
| AMBA240503P00043000 | 2024-04-30 3:48PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 54.69% |
| AMBA240503P00044000 | 2024-05-02 10:37AM EDT | 44.00 | 0.30 | 0.15 | 0.25 | +0.10 | +50.00% | 1 | 68 | 58.98% |
| AMBA240503P00045000 | 2024-05-01 3:24PM EDT | 45.00 | 0.40 | 0.45 | 0.60 | +0.22 | +122.22% | 1 | 49 | 62.99% |
| AMBA240503P00046000 | 2024-05-02 9:59AM EDT | 46.00 | 0.85 | 1.05 | 1.15 | -2.66 | -75.78% | 1 | 25 | 71.19% |
| AMBA240503P00047000 | 2024-05-01 3:12PM EDT | 47.00 | 0.80 | 1.80 | 2.00 | 0.00 | - | 1 | 19 | 84.96% |
| AMBA240503P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 2.00 | 2.65 | 4.00 | 0.00 | - | 5 | 6 | 144.14% |
| AMBA240503P00049000 | 2024-05-01 3:40PM EDT | 49.00 | 3.10 | 2.40 | 4.10 | 0.00 | - | 1 | 8 | 148.44% |
| AMBA240503P00050000 | 2024-04-17 10:19AM EDT | 50.00 | 5.89 | 4.60 | 6.20 | 0.00 | - | 16 | 4 | 195.70% |
| AMBA240503P00051000 | 2024-04-04 11:57AM EDT | 51.00 | 2.45 | 4.20 | 5.90 | 0.00 | - | 2 | 9 | 168.95% |
| AMBA240503P00052000 | 2024-05-01 3:58PM EDT | 52.00 | 4.30 | 6.60 | 7.50 | 0.00 | - | 2 | 1 | 202.15% |
| AMBA240503P00053000 | 2024-05-01 3:58PM EDT | 53.00 | 5.30 | 6.30 | 8.00 | 0.00 | - | 5 | 6 | 214.06% |
| AMBA240503P00055000 | 2024-05-01 3:01PM EDT | 55.00 | 8.50 | 8.10 | 10.70 | 0.00 | - | 8 | 8 | 157.03% |
© 2024 Yahoo. All rights reserved.