Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240628C00043000 | 2024-06-24 9:44AM EDT | 43.00 | 12.40 | 8.00 | 10.70 | 0.00 | - | 1 | 1 | 233.20% |
| AMBA240628C00049000 | 2024-06-12 9:31AM EDT | 49.00 | 9.05 | 3.40 | 5.80 | 0.00 | - | 5 | 5 | 118.36% |
| AMBA240628C00050000 | 2024-05-31 10:56AM EDT | 50.00 | 8.01 | 2.80 | 3.20 | 0.00 | - | 15 | 12 | 55.47% |
| AMBA240628C00051000 | 2024-06-25 3:59PM EDT | 51.00 | 2.02 | 1.95 | 3.30 | 0.00 | - | 5 | 36 | 82.42% |
| AMBA240628C00053000 | 2024-06-03 12:03PM EDT | 53.00 | 4.18 | 0.65 | 0.80 | 0.00 | - | 10 | 10 | 46.39% |
| AMBA240628C00054000 | 2024-06-25 2:23PM EDT | 54.00 | 0.31 | 0.30 | 0.40 | 0.00 | - | 3 | 6 | 44.73% |
| AMBA240628C00055000 | 2024-06-25 3:59PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 59 | 46.09% |
| AMBA240628C00056000 | 2024-06-25 12:10PM EDT | 56.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 46 | 53.91% |
| AMBA240628C00057000 | 2024-06-24 1:11PM EDT | 57.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 36 | 53 | 55.08% |
| AMBA240628C00058000 | 2024-06-25 9:38AM EDT | 58.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 39 | 98.44% |
| AMBA240628C00059000 | 2024-06-24 11:11AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| AMBA240628C00060000 | 2024-06-24 10:43AM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 77 | 121.09% |
| AMBA240628C00061000 | 2024-06-24 12:07PM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 131.64% |
| AMBA240628C00062000 | 2024-06-11 10:38AM EDT | 62.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 6 | 23 | 136.52% |
| AMBA240628C00063000 | 2024-06-13 9:41AM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMBA240628C00064000 | 2024-06-03 10:34AM EDT | 64.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 190.82% |
| AMBA240628C00065000 | 2024-06-24 10:09AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 103.13% |
| AMBA240628C00068000 | 2024-06-24 10:42AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 105 | 121.88% |
| AMBA240628C00075000 | 2024-06-14 2:06PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 160.94% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240628P00030000 | 2024-06-04 10:24AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 402.34% |
| AMBA240628P00035000 | 2024-05-30 10:35AM EDT | 35.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 214.06% |
| AMBA240628P00036000 | 2024-06-14 9:45AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 291.41% |
| AMBA240628P00037000 | 2024-06-14 2:06PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| AMBA240628P00038000 | 2024-06-14 2:06PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 159.38% |
| AMBA240628P00040000 | 2024-06-03 3:30PM EDT | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
| AMBA240628P00041000 | 2024-05-31 9:50AM EDT | 41.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 209.77% |
| AMBA240628P00042000 | 2024-06-17 11:13AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 110 | 112 | 194.14% |
| AMBA240628P00043000 | 2024-06-20 11:41AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 104.69% |
| AMBA240628P00044000 | 2024-06-20 10:09AM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 105.47% |
| AMBA240628P00045000 | 2024-06-24 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 94.53% |
| AMBA240628P00046000 | 2024-06-25 3:50PM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 154 | 90.23% |
| AMBA240628P00047000 | 2024-06-24 9:30AM EDT | 47.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 125 | 64.84% |
| AMBA240628P00048000 | 2024-06-25 9:36AM EDT | 48.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 21 | 112.11% |
| AMBA240628P00049000 | 2024-06-03 1:17PM EDT | 49.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 8 | 49 | 55.27% |
| AMBA240628P00050000 | 2024-06-18 1:46PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 52.34% |
| AMBA240628P00051000 | 2024-06-25 3:46PM EDT | 51.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 2 | 7 | 46.68% |
| AMBA240628P00052000 | 2024-06-25 1:57PM EDT | 52.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 11 | 51 | 44.73% |
| AMBA240628P00053000 | 2024-06-25 2:56PM EDT | 53.00 | 1.10 | 0.75 | 0.95 | 0.00 | - | 4 | 19 | 44.82% |
| AMBA240628P00054000 | 2024-06-24 1:52PM EDT | 54.00 | 0.40 | 1.35 | 1.60 | 0.00 | - | 3 | 35 | 46.00% |
| AMBA240628P00055000 | 2024-06-25 3:30PM EDT | 55.00 | 2.50 | 1.95 | 2.45 | 0.00 | - | 10 | 39 | 51.56% |
| AMBA240628P00056000 | 2024-06-25 10:19AM EDT | 56.00 | 2.71 | 2.75 | 3.50 | 0.00 | - | 10 | 42 | 68.95% |
| AMBA240628P00057000 | 2024-06-21 3:12PM EDT | 57.00 | 1.73 | 2.70 | 6.10 | 0.00 | - | 32 | 52 | 72.46% |
| AMBA240628P00058000 | 2024-06-24 9:44AM EDT | 58.00 | 2.80 | 3.90 | 6.20 | 0.00 | - | 6 | 27 | 145.12% |
| AMBA240628P00059000 | 2024-06-03 10:57AM EDT | 59.00 | 3.80 | 5.70 | 6.50 | 0.00 | - | 25 | 25 | 104.88% |
| AMBA240628P00060000 | 2024-06-13 2:47PM EDT | 60.00 | 3.50 | 6.90 | 7.70 | 0.00 | - | 10 | 6 | 90.63% |
© 2024 Yahoo. All rights reserved.