Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA250117C00025000 | 2024-04-19 3:39PM EDT | 25.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMBA250117C00027500 | 2024-04-22 12:37PM EDT | 27.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA250117C00030000 | 2024-04-22 12:19PM EDT | 30.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA250117C00032500 | 2024-06-20 11:37AM EDT | 32.50 | 25.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA250117C00035000 | 2024-05-31 2:52PM EDT | 35.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA250117C00037500 | 2023-11-03 10:20AM EDT | 37.50 | 18.90 | 24.20 | 26.70 | 0.00 | - | 5 | 6 | 117.41% |
| AMBA250117C00040000 | 2024-05-28 11:49AM EDT | 40.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA250117C00042500 | 2024-06-20 3:55PM EDT | 42.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMBA250117C00045000 | 2024-06-13 1:11PM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMBA250117C00047500 | 2024-06-24 12:04PM EDT | 47.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA250117C00050000 | 2024-06-21 10:51AM EDT | 50.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA250117C00052500 | 2024-06-18 12:49PM EDT | 52.50 | 10.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMBA250117C00055000 | 2024-06-04 3:44PM EDT | 55.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMBA250117C00057500 | 2024-06-24 11:53AM EDT | 57.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMBA250117C00060000 | 2024-06-21 2:02PM EDT | 60.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMBA250117C00062500 | 2024-06-21 3:53PM EDT | 62.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| AMBA250117C00065000 | 2024-06-24 12:23PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMBA250117C00067500 | 2024-06-24 12:10PM EDT | 67.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMBA250117C00070000 | 2024-06-18 10:53AM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMBA250117C00072500 | 2024-06-24 1:46PM EDT | 72.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMBA250117C00075000 | 2024-06-21 3:57PM EDT | 75.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMBA250117C00077500 | 2024-06-05 10:08AM EDT | 77.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMBA250117C00080000 | 2024-06-13 1:57PM EDT | 80.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMBA250117C00082500 | 2024-04-15 12:20PM EDT | 82.50 | 1.28 | 1.15 | 1.25 | 0.00 | - | 57 | 77 | 45.57% |
| AMBA250117C00085000 | 2024-06-07 11:25AM EDT | 85.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA250117C00087500 | 2024-06-20 10:27AM EDT | 87.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA250117C00090000 | 2024-06-21 11:10AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA250117C00092500 | 2024-03-26 3:29PM EDT | 92.50 | 1.31 | 0.45 | 0.60 | 0.00 | - | 1 | 49 | 44.97% |
| AMBA250117C00095000 | 2024-04-18 10:16AM EDT | 95.00 | 0.50 | 0.70 | 0.85 | 0.00 | - | 2 | 36 | 50.37% |
| AMBA250117C00097500 | 2024-06-13 12:14PM EDT | 97.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMBA250117C00100000 | 2024-06-24 2:13PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA250117C00105000 | 2024-06-03 9:51AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMBA250117C00110000 | 2024-06-13 2:46PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMBA250117C00115000 | 2024-06-20 1:29PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMBA250117C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 58.35% |
| AMBA250117C00125000 | 2024-02-16 4:15PM EDT | 125.00 | 0.75 | 0.15 | 1.70 | 0.00 | - | 1 | 2 | 68.26% |
| AMBA250117C00130000 | 2023-09-20 11:44AM EDT | 130.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 5 | 13 | 69.75% |
| AMBA250117C00135000 | 2023-10-06 2:43PM EDT | 135.00 | 1.06 | 0.70 | 1.45 | 0.00 | - | 1 | 9 | 75.02% |
| AMBA250117C00140000 | 2023-11-21 4:24PM EDT | 140.00 | 0.95 | 0.45 | 1.90 | 0.00 | - | 1 | 8 | 78.59% |
| AMBA250117C00145000 | 2024-06-20 10:00AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA250117P00025000 | 2024-04-25 12:36PM EDT | 25.00 | 1.12 | 0.25 | 0.95 | 0.00 | - | 200 | 218 | 70.41% |
| AMBA250117P00027500 | 2024-05-23 12:11PM EDT | 27.50 | 0.85 | 0.15 | 0.70 | 0.00 | - | 2 | 15 | 58.15% |
| AMBA250117P00030000 | 2024-05-16 3:52PM EDT | 30.00 | 1.30 | 0.20 | 1.75 | 0.00 | - | 1 | 38 | 63.67% |
| AMBA250117P00032500 | 2024-05-31 11:57AM EDT | 32.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA250117P00035000 | 2024-05-30 3:36PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMBA250117P00037500 | 2024-06-13 1:21PM EDT | 37.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMBA250117P00040000 | 2024-06-10 10:15AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMBA250117P00042500 | 2024-06-06 9:59AM EDT | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMBA250117P00045000 | 2024-06-11 3:33PM EDT | 45.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMBA250117P00047500 | 2024-06-05 3:49PM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMBA250117P00050000 | 2024-06-21 1:54PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMBA250117P00052500 | 2024-06-10 12:44PM EDT | 52.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMBA250117P00055000 | 2024-06-18 3:17PM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMBA250117P00057500 | 2024-06-24 12:25PM EDT | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMBA250117P00060000 | 2024-06-24 12:22PM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMBA250117P00062500 | 2024-06-20 1:35PM EDT | 62.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AMBA250117P00065000 | 2024-06-14 12:27PM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMBA250117P00067500 | 2024-06-21 3:04PM EDT | 67.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA250117P00070000 | 2024-06-14 11:53AM EDT | 70.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA250117P00072500 | 2024-06-12 1:40PM EDT | 72.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMBA250117P00075000 | 2024-05-10 3:40PM EDT | 75.00 | 29.60 | 19.50 | 20.00 | 0.00 | - | 2 | 47 | 0.00% |
| AMBA250117P00077500 | 2023-06-28 10:20AM EDT | 77.50 | 15.20 | 14.20 | 15.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMBA250117P00080000 | 2024-03-28 10:20AM EDT | 80.00 | 28.86 | 34.80 | 38.80 | 0.00 | - | 1 | 0 | 111.85% |
| AMBA250117P00082500 | 2024-01-10 11:25AM EDT | 82.50 | 27.60 | 27.10 | 28.90 | 0.00 | - | 1 | 10 | 41.09% |
| AMBA250117P00085000 | 2024-03-19 1:36PM EDT | 85.00 | 35.20 | 41.60 | 44.50 | 0.00 | - | 3 | 0 | 125.04% |
| AMBA250117P00087500 | 2023-08-04 10:19AM EDT | 87.50 | 21.90 | 27.60 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA250117P00090000 | 2024-03-14 2:59PM EDT | 90.00 | 38.87 | 41.70 | 45.70 | 0.00 | - | 3 | 0 | 103.19% |
| AMBA250117P00092500 | 2023-12-14 12:02PM EDT | 92.50 | 30.10 | 36.60 | 37.10 | 0.00 | - | 15 | 15 | 0.00% |
| AMBA250117P00095000 | 2024-02-12 4:10PM EDT | 95.00 | 40.10 | 39.90 | 44.10 | 0.00 | - | 2 | 2 | 57.67% |
| AMBA250117P00097500 | 2023-11-22 12:53PM EDT | 97.50 | 42.10 | 33.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA250117P00100000 | 2023-06-12 12:25PM EDT | 100.00 | 27.27 | 26.10 | 28.10 | 0.00 | - | 20 | 9 | 0.00% |
| AMBA250117P00105000 | 2023-08-31 1:22PM EDT | 105.00 | 43.11 | 49.50 | 54.50 | 0.00 | - | 3 | 0 | 64.38% |
| AMBA250117P00110000 | 2023-08-31 3:11PM EDT | 110.00 | 47.90 | 54.50 | 59.50 | 0.00 | - | 4 | 0 | 67.43% |
| AMBA250117P00115000 | 2023-09-05 12:58PM EDT | 115.00 | 51.20 | 61.30 | 64.40 | 0.00 | - | 4 | 0 | 79.27% |
| AMBA250117P00130000 | 2023-08-29 9:49AM EDT | 130.00 | 57.70 | 75.60 | 80.40 | 0.00 | - | - | 0 | 88.79% |
| AMBA250117P00135000 | 2023-08-28 1:54PM EDT | 135.00 | 63.50 | 82.10 | 86.20 | 0.00 | - | - | 0 | 101.66% |
| AMBA250117P00140000 | 2023-08-29 10:10AM EDT | 140.00 | 67.00 | 85.50 | 90.50 | 0.00 | - | - | 0 | 93.53% |
© 2024 Yahoo. All rights reserved.