Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240419C00040000 | 2024-02-29 12:24PM EDT | 40.00 | 17.03 | 9.10 | 12.90 | 0.00 | - | 1 | 0 | 1,196.88% |
| AMBA240419C00041000 | 2024-04-19 9:33AM EDT | 41.00 | 1.10 | 0.85 | 1.90 | -0.90 | -45.00% | 1 | 1 | 104.30% |
| AMBA240419C00043000 | 2024-03-18 2:31PM EDT | 43.00 | 6.80 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 174.02% |
| AMBA240419C00045000 | 2024-04-17 11:08AM EDT | 45.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 178.13% |
| AMBA240419C00046000 | 2024-04-18 10:05AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 186.72% |
| AMBA240419C00047000 | 2024-04-16 2:31PM EDT | 47.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 30 | 234.77% |
| AMBA240419C00047500 | 2024-04-17 10:13AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 121.88% |
| AMBA240419C00048000 | 2024-04-16 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 50 | 131.25% |
| AMBA240419C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 34 | 285.16% |
| AMBA240419C00050000 | 2024-04-15 11:00AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 120 | 181.25% |
| AMBA240419C00051000 | 2024-04-12 11:52AM EDT | 51.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 211.72% |
| AMBA240419C00052000 | 2024-04-12 12:43PM EDT | 52.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 11 | 251.56% |
| AMBA240419C00052500 | 2024-04-10 3:02PM EDT | 52.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 198.44% |
| AMBA240419C00053000 | 2024-04-15 9:35AM EDT | 53.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 361.72% |
| AMBA240419C00054000 | 2024-04-12 11:53AM EDT | 54.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 16 | 381.25% |
| AMBA240419C00055000 | 2024-04-16 11:34AM EDT | 55.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 167 | 232.81% |
| AMBA240419C00056000 | 2024-03-18 3:13PM EDT | 56.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 399.80% |
| AMBA240419C00057000 | 2024-04-09 2:54PM EDT | 57.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 403.13% |
| AMBA240419C00057500 | 2024-04-16 10:06AM EDT | 57.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 210 | 396.09% |
| AMBA240419C00058000 | 2024-04-04 11:43AM EDT | 58.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 332.81% |
| AMBA240419C00059000 | 2024-04-03 2:25PM EDT | 59.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 470.70% |
| AMBA240419C00060000 | 2024-04-17 12:05PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 50.00% |
| AMBA240419C00062500 | 2024-03-19 1:32PM EDT | 62.50 | 0.23 | 0.00 | 0.65 | 0.00 | - | 1 | 39 | 489.06% |
| AMBA240419C00065000 | 2024-04-15 9:41AM EDT | 65.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 452.34% |
| AMBA240419C00070000 | 2024-04-18 12:14PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 398.44% |
| AMBA240419C00075000 | 2024-03-15 12:15PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 38 | 443.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240419P00035000 | 2024-02-20 3:58PM EDT | 35.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 362.11% |
| AMBA240419P00040000 | 2024-04-02 1:05PM EDT | 40.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 122.27% |
| AMBA240419P00042500 | 2024-04-18 3:37PM EDT | 42.50 | 0.60 | 0.45 | 0.70 | +0.30 | +100.00% | 1 | 346 | 24.61% |
| AMBA240419P00043000 | 2024-04-18 3:51PM EDT | 43.00 | 0.70 | 0.60 | 1.35 | 0.00 | - | 3 | 62 | 66.41% |
| AMBA240419P00044000 | 2024-04-19 10:55AM EDT | 44.00 | 1.90 | 0.80 | 2.20 | +1.50 | +375.00% | 5 | 372 | 59.38% |
| AMBA240419P00045000 | 2024-04-18 9:32AM EDT | 45.00 | 2.05 | 2.75 | 3.60 | 0.00 | - | 1 | 56 | 56.25% |
| AMBA240419P00046000 | 2024-04-17 3:08PM EDT | 46.00 | 2.50 | 3.60 | 4.40 | 0.00 | - | 3 | 10 | 158.59% |
| AMBA240419P00047000 | 2024-04-17 9:34AM EDT | 47.00 | 2.27 | 4.50 | 5.40 | 0.00 | - | 1 | 11 | 182.42% |
| AMBA240419P00047500 | 2024-04-18 1:23PM EDT | 47.50 | 5.00 | 5.10 | 5.70 | 0.00 | - | 10 | 22 | 125.00% |
| AMBA240419P00048000 | 2024-04-17 3:11PM EDT | 48.00 | 4.50 | 5.30 | 6.20 | 0.00 | - | 65 | 34 | 132.81% |
| AMBA240419P00049000 | 2024-04-17 3:19PM EDT | 49.00 | 5.80 | 6.40 | 8.00 | 0.00 | - | 38 | 23 | 150.00% |
| AMBA240419P00050000 | 2024-04-18 1:25PM EDT | 50.00 | 7.72 | 7.50 | 8.40 | 0.00 | - | 3 | 96 | 247.66% |
| AMBA240419P00051000 | 2024-04-17 1:41PM EDT | 51.00 | 8.30 | 8.40 | 10.50 | 0.00 | - | 10 | 1 | 280.86% |
| AMBA240419P00052000 | 2024-04-17 1:41PM EDT | 52.00 | 7.00 | 8.60 | 10.60 | 0.00 | - | 26 | 0 | 336.72% |
| AMBA240419P00052500 | 2024-04-17 1:41PM EDT | 52.50 | 7.00 | 8.60 | 12.20 | 0.00 | - | 29 | 0 | 533.79% |
| AMBA240419P00053000 | 2024-04-17 3:19PM EDT | 53.00 | 8.00 | 9.60 | 12.50 | 0.00 | - | 2 | 0 | 516.41% |
| AMBA240419P00055000 | 2024-04-15 2:48PM EDT | 55.00 | 9.80 | 12.10 | 14.00 | 0.00 | - | 74 | 0 | 477.73% |
| AMBA240419P00057000 | 2024-03-20 3:03PM EDT | 57.00 | 7.54 | 14.50 | 16.60 | 0.00 | - | 10 | 0 | 417.97% |
| AMBA240419P00057500 | 2024-04-17 3:19PM EDT | 57.50 | 15.50 | 14.00 | 17.10 | 0.00 | - | 13 | 5 | 630.08% |
| AMBA240419P00060000 | 2024-04-19 10:03AM EDT | 60.00 | 17.50 | 17.20 | 19.80 | +1.80 | +11.46% | 10 | 28 | 452.34% |
| AMBA240419P00062500 | 2024-03-19 9:49AM EDT | 62.50 | 14.28 | 17.50 | 22.10 | 0.00 | - | 1 | 0 | 725.00% |
| AMBA240419P00065000 | 2024-03-07 12:23PM EDT | 65.00 | 8.07 | 15.00 | 19.20 | 0.00 | - | 5 | 0 | 0.00% |
| AMBA240419P00070000 | 2024-03-18 3:22PM EDT | 70.00 | 20.72 | 24.30 | 28.30 | 0.00 | - | 1 | 0 | 498.44% |
© 2024 Yahoo. All rights reserved.