Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 10.10 | 12.00 | 0.00 | - | - | 1 | 135.16% |
| AMBA240510C00039000 | 2024-05-03 2:46PM EDT | 39.00 | 9.55 | 7.00 | 10.70 | +6.95 | +267.31% | 2 | 8 | 50.00% |
| AMBA240510C00040000 | 2024-04-29 1:26PM EDT | 40.00 | 5.00 | 6.00 | 9.70 | 0.00 | - | 2 | 5 | 214.26% |
| AMBA240510C00041000 | 2024-05-01 10:31AM EDT | 41.00 | 4.00 | 5.60 | 8.70 | 0.00 | - | 1 | 6 | 98.63% |
| AMBA240510C00042000 | 2024-05-02 2:48PM EDT | 42.00 | 4.84 | 4.20 | 7.90 | 0.00 | - | 30 | 40 | 77.73% |
| AMBA240510C00043000 | 2024-05-02 3:11PM EDT | 43.00 | 4.11 | 4.70 | 6.40 | 0.00 | - | 29 | 46 | 102.54% |
| AMBA240510C00044000 | 2024-05-03 2:06PM EDT | 44.00 | 4.00 | 3.80 | 5.50 | +1.75 | +77.78% | 1 | 64 | 94.34% |
| AMBA240510C00045000 | 2024-05-03 2:47PM EDT | 45.00 | 3.03 | 3.00 | 3.20 | +1.13 | +59.47% | 46 | 232 | 55.27% |
| AMBA240510C00046000 | 2024-05-03 10:01AM EDT | 46.00 | 2.67 | 2.20 | 2.40 | +0.67 | +33.50% | 3 | 53 | 52.73% |
| AMBA240510C00047000 | 2024-05-03 2:04PM EDT | 47.00 | 1.60 | 1.55 | 1.70 | +0.37 | +30.08% | 2 | 108 | 50.68% |
| AMBA240510C00048000 | 2024-05-03 2:42PM EDT | 48.00 | 1.07 | 1.00 | 1.15 | +0.32 | +42.67% | 7 | 34 | 49.90% |
| AMBA240510C00049000 | 2024-05-03 3:52PM EDT | 49.00 | 0.70 | 0.60 | 0.75 | +0.02 | +2.94% | 106 | 118 | 50.10% |
| AMBA240510C00050000 | 2024-05-03 3:52PM EDT | 50.00 | 0.40 | 0.35 | 0.45 | +0.29 | +263.64% | 11 | 31 | 49.51% |
| AMBA240510C00051000 | 2024-05-03 2:43PM EDT | 51.00 | 0.20 | 0.20 | 0.30 | -0.63 | -75.90% | 2 | 4 | 52.15% |
| AMBA240510C00053000 | 2024-05-03 10:04AM EDT | 53.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 50.00% |
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 55.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 87.89% |
| AMBA240510C00056000 | 2024-04-29 9:49AM EDT | 56.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 122.56% |
| AMBA240510C00059000 | 2024-04-02 3:52PM EDT | 59.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.41% |
| AMBA240510C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 155.08% |
| AMBA240510C00065000 | 2024-05-02 9:37AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 190.14% |
PutsforMay 10, 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 | 1.35 | 0.00 | - | - | 20 | 182.62% |
| AMBA240510P00038000 | 2024-04-22 12:37PM EDT | 38.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 10 | 168.75% |
| AMBA240510P00039000 | 2024-04-22 11:16AM EDT | 39.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 155.08% |
| AMBA240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 141.50% |
| AMBA240510P00041000 | 2024-04-30 11:42AM EDT | 41.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 10 | 21 | 96.29% |
| AMBA240510P00042000 | 2024-05-01 10:04AM EDT | 42.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 8 | 29 | 114.55% |
| AMBA240510P00043000 | 2024-05-03 3:38PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 2 | 16 | 56.25% |
| AMBA240510P00044000 | 2024-04-30 10:10AM EDT | 44.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 4 | 38 | 51.76% |
| AMBA240510P00045000 | 2024-05-03 1:11PM EDT | 45.00 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 4 | 29 | 52.05% |
| AMBA240510P00046000 | 2024-05-03 2:43PM EDT | 46.00 | 0.40 | 0.40 | 0.45 | -0.49 | -55.06% | 14 | 38 | 47.75% |
| AMBA240510P00047000 | 2024-05-03 3:48PM EDT | 47.00 | 0.78 | 0.70 | 0.75 | -1.22 | -61.00% | 29 | 38 | 46.39% |
| AMBA240510P00048000 | 2024-05-03 3:02PM EDT | 48.00 | 1.28 | 1.10 | 1.25 | -3.33 | -72.23% | 8 | 5 | 47.85% |
| AMBA240510P00049000 | 2024-05-03 10:05AM EDT | 49.00 | 1.65 | 1.70 | 1.85 | -6.55 | -79.88% | 1 | 14 | 47.95% |
| AMBA240510P00050000 | 2024-05-03 2:24PM EDT | 50.00 | 2.52 | 2.45 | 4.70 | -2.54 | -50.20% | 20 | 12 | 93.75% |
| AMBA240510P00055000 | 2024-05-03 11:39AM EDT | 55.00 | 5.90 | 5.80 | 9.20 | -3.55 | -37.57% | 2 | 2 | 91.80% |
© 2024 Yahoo. All rights reserved.