Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA251219C00035000 | 2024-05-22 10:04AM EDT | 35.00 | 22.00 | 23.60 | 28.20 | 0.00 | - | 1 | 2 | 67.65% |
| AMBA251219C00040000 | 2023-09-01 3:36PM EDT | 40.00 | 34.15 | 23.70 | 24.80 | 0.00 | - | 5 | 15 | 72.44% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 45.00 | 12.96 | 15.50 | 16.20 | 0.00 | - | 1 | 5 | 45.44% |
| AMBA251219C00050000 | 2024-05-09 3:19PM EDT | 50.00 | 12.10 | 18.20 | 19.00 | 0.00 | - | 5 | 18 | 65.81% |
| AMBA251219C00055000 | 2024-06-11 10:42AM EDT | 55.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMBA251219C00057500 | 2024-06-11 10:58AM EDT | 57.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMBA251219C00060000 | 2024-05-24 12:20PM EDT | 60.00 | 10.44 | 11.90 | 13.10 | 0.00 | - | 1 | 21 | 55.34% |
| AMBA251219C00062500 | 2024-04-22 1:46PM EDT | 62.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMBA251219C00065000 | 2024-06-24 3:57PM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMBA251219C00067500 | 2024-05-17 3:32PM EDT | 67.50 | 7.91 | 9.20 | 12.60 | 0.00 | - | 1 | 13 | 57.36% |
| AMBA251219C00070000 | 2024-05-31 10:01AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMBA251219C00072500 | 2023-05-31 9:31AM EDT | 72.50 | 23.00 | 32.50 | 37.50 | 0.00 | - | - | 0 | 166.05% |
| AMBA251219C00075000 | 2024-06-18 10:39AM EDT | 75.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMBA251219C00077500 | 2024-06-03 11:31AM EDT | 77.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMBA251219C00080000 | 2024-06-24 10:56AM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMBA251219C00082500 | 2024-06-24 9:55AM EDT | 82.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMBA251219C00085000 | 2024-06-18 11:21AM EDT | 85.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMBA251219C00087500 | 2024-04-16 9:50AM EDT | 87.50 | 3.60 | 3.50 | 4.00 | 0.00 | - | 2 | 3 | 45.13% |
| AMBA251219C00090000 | 2024-06-24 2:52PM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMBA251219C00092500 | 2024-06-24 11:56AM EDT | 92.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA251219C00095000 | 2024-02-28 10:30AM EDT | 95.00 | 8.70 | 3.80 | 4.30 | 0.00 | - | 2 | 38 | 50.53% |
| AMBA251219C00100000 | 2024-06-24 10:44AM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMBA251219C00105000 | 2024-06-07 11:06AM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMBA251219C00110000 | 2024-05-28 2:41PM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMBA251219C00115000 | 2023-08-01 1:40PM EDT | 115.00 | 19.55 | 8.10 | 8.50 | 0.00 | - | - | 1 | 76.47% |
| AMBA251219C00120000 | 2024-03-15 10:26AM EDT | 120.00 | 2.30 | 1.50 | 3.50 | 0.00 | - | 1 | 4 | 51.83% |
| AMBA251219C00125000 | 2024-06-12 11:33AM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA251219P00022500 | 2024-06-17 1:25PM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMBA251219P00025000 | 2024-03-13 1:50PM EDT | 25.00 | 1.65 | 2.10 | 2.30 | 0.00 | - | 3 | 15 | 63.03% |
| AMBA251219P00027500 | 2024-04-23 11:47AM EDT | 27.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 12.50% |
| AMBA251219P00030000 | 2024-05-30 9:44AM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMBA251219P00035000 | 2024-04-12 10:05AM EDT | 35.00 | 5.10 | 4.80 | 5.40 | 0.00 | - | 3 | 35 | 59.62% |
| AMBA251219P00037500 | 2024-05-31 9:53AM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMBA251219P00040000 | 2024-06-11 3:33PM EDT | 40.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMBA251219P00042500 | 2024-06-21 3:03PM EDT | 42.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMBA251219P00045000 | 2024-06-21 3:03PM EDT | 45.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMBA251219P00047500 | 2024-05-23 9:32AM EDT | 47.50 | 9.28 | 6.80 | 7.30 | 0.00 | - | 1 | 5 | 42.51% |
| AMBA251219P00050000 | 2024-06-10 12:44PM EDT | 50.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMBA251219P00052500 | 2023-09-25 11:40AM EDT | 52.50 | 13.10 | 13.60 | 15.50 | 0.00 | - | 2 | 2 | 60.99% |
| AMBA251219P00055000 | 2024-05-22 9:46AM EDT | 55.00 | 13.48 | 8.70 | 11.20 | 0.00 | - | 1 | 7 | 41.47% |
| AMBA251219P00057500 | 2023-11-02 10:41AM EDT | 57.50 | 18.14 | 12.10 | 13.20 | 0.00 | - | - | 3 | 43.15% |
| AMBA251219P00060000 | 2023-09-21 9:30AM EDT | 60.00 | 16.30 | 18.00 | 19.30 | 0.00 | - | 3 | 6 | 57.69% |
| AMBA251219P00065000 | 2024-05-09 12:04PM EDT | 65.00 | 22.84 | 15.70 | 16.30 | 0.00 | - | 6 | 8 | 35.37% |
| AMBA251219P00067500 | 2023-09-01 3:56PM EDT | 67.50 | 17.90 | 21.20 | 21.80 | 0.00 | - | 3 | 3 | 49.28% |
| AMBA251219P00070000 | 2024-05-09 12:01PM EDT | 70.00 | 26.47 | 19.00 | 19.70 | 0.00 | - | 4 | 10 | 33.71% |
| AMBA251219P00072500 | 2023-11-01 2:51PM EDT | 72.50 | 30.69 | 19.10 | 24.00 | 0.00 | - | 2 | 2 | 43.01% |
| AMBA251219P00075000 | 2023-08-11 3:33PM EDT | 75.00 | 21.70 | 23.60 | 24.10 | 0.00 | - | 2 | 0 | 35.12% |
| AMBA251219P00077500 | 2024-03-13 10:53AM EDT | 77.50 | 26.89 | 31.10 | 32.60 | 0.00 | - | 1 | 3 | 57.96% |
| AMBA251219P00080000 | 2023-09-07 2:42PM EDT | 80.00 | 27.00 | 29.30 | 30.60 | 0.00 | - | 2 | 9 | 45.01% |
| AMBA251219P00082500 | 2023-09-14 10:55AM EDT | 82.50 | 29.40 | 31.30 | 33.10 | 0.00 | - | - | 1 | 46.67% |
| AMBA251219P00085000 | 2023-12-01 2:56PM EDT | 85.00 | 31.00 | 28.50 | 29.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMBA251219P00087500 | 2023-09-14 10:55AM EDT | 87.50 | 33.20 | 36.20 | 39.00 | 0.00 | - | 2 | 6 | 53.49% |
| AMBA251219P00090000 | 2024-04-08 11:20AM EDT | 90.00 | 41.45 | 43.40 | 44.50 | 0.00 | - | 5 | 0 | 64.72% |
| AMBA251219P00092500 | 2023-09-14 10:32AM EDT | 92.50 | 37.50 | 39.00 | 41.70 | 0.00 | - | 1 | 4 | 46.32% |
| AMBA251219P00095000 | 2024-02-26 4:29PM EDT | 95.00 | 40.29 | 43.40 | 44.40 | 0.00 | - | 5 | 8 | 48.54% |
| AMBA251219P00100000 | 2024-02-22 3:37PM EDT | 100.00 | 46.00 | 48.70 | 52.40 | 0.00 | - | 3 | 4 | 56.16% |
| AMBA251219P00105000 | 2023-09-05 3:38PM EDT | 105.00 | 43.70 | 50.50 | 55.50 | 0.00 | - | 4 | 4 | 58.26% |
| AMBA251219P00110000 | 2023-09-13 10:31AM EDT | 110.00 | 52.40 | 56.40 | 57.90 | 0.00 | - | - | 2 | 47.44% |
© 2024 Yahoo. All rights reserved.