NasdaqGS - Nasdaq Real Time Price • USD
Ambarella, Inc. (AMBA)
As of 10:45 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240426C00039000 | 4/19/2024 6:07 PM | 39 | 2.70 | 1.95 | 5.50 | 0.00 | 0.00% | 2 | 2 | 78.91% |
| AMBA240426C00040000 | 4/24/2024 7:25 PM | 40 | 2.65 | 2.60 | 3.30 | 0.00 | 0.00% | 10 | 13 | 95.70% |
| AMBA240426C00041000 | 4/24/2024 3:43 PM | 41 | 1.80 | 1.15 | 2.00 | 0.00 | 0.00% | 4 | 13 | 76.76% |
| AMBA240426C00042000 | 4/25/2024 2:29 PM | 42 | 1.25 | 0.40 | 1.25 | 0.05 | 4.17% | 2 | 42 | 70.51% |
| AMBA240426C00043000 | 4/25/2024 2:33 PM | 43 | 0.50 | 0.55 | 0.65 | -0.07 | -12.28% | 174 | 480 | 59.96% |
| AMBA240426C00044000 | 4/25/2024 1:50 PM | 44 | 0.15 | 0.20 | 0.25 | -0.10 | -40.00% | 1 | 538 | 54.69% |
| AMBA240426C00045000 | 4/24/2024 7:54 PM | 45 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 60 | 58.59% |
| AMBA240426C00046000 | 4/24/2024 4:26 PM | 46 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 11 | 70.31% |
| AMBA240426C00047000 | 4/16/2024 6:40 PM | 47 | 0.45 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 10 | 100.39% |
| AMBA240426C00048000 | 4/18/2024 6:39 PM | 48 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 27 | 150.59% |
| AMBA240426C00049000 | 4/22/2024 1:42 PM | 49 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 167.58% |
| AMBA240426C00050000 | 4/17/2024 3:36 PM | 50 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 229 | 125.00% |
| AMBA240426C00051000 | 4/15/2024 2:22 PM | 51 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 19 | 198.83% |
| AMBA240426C00052000 | 4/15/2024 4:25 PM | 52 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 213.67% |
| AMBA240426C00053000 | 4/1/2024 2:24 PM | 53 | 1.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 15 | 227.93% |
| AMBA240426C00054000 | 4/1/2024 2:24 PM | 54 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 241.60% |
| AMBA240426C00055000 | 4/10/2024 2:59 PM | 55 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 28 | 254.69% |
| AMBA240426C00056000 | 4/17/2024 5:19 PM | 56 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 49 | 53 | 162.50% |
| AMBA240426C00058000 | 4/2/2024 3:45 PM | 58 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 292.19% |
| AMBA240426C00063000 | 3/14/2024 7:25 PM | 63 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 347.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240426P00037000 | 4/19/2024 7:06 PM | 37 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 178.32% |
| AMBA240426P00038000 | 4/22/2024 2:23 PM | 38 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 8 | 154.49% |
| AMBA240426P00039000 | 4/24/2024 4:27 PM | 39 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 18 | 117.19% |
| AMBA240426P00040000 | 4/24/2024 7:58 PM | 40 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 28 | 57.42% |
| AMBA240426P00041000 | 4/24/2024 4:27 PM | 41 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 24 | 53 | 55.08% |
| AMBA240426P00042000 | 4/24/2024 5:46 PM | 42 | 0.39 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 13 | 45.70% |
| AMBA240426P00043000 | 4/19/2024 4:41 PM | 43 | 1.82 | 0.60 | 0.65 | 0.00 | 0.00% | 2 | 35 | 36.33% |
| AMBA240426P00044000 | 4/24/2024 1:35 PM | 44 | 1.97 | 1.15 | 1.35 | 0.00 | 0.00% | 1 | 19 | 22.66% |
| AMBA240426P00045000 | 4/23/2024 4:34 PM | 45 | 3.75 | 2.00 | 2.35 | 0.00 | 0.00% | 3 | 38 | 35.94% |
| AMBA240426P00046000 | 4/17/2024 2:00 PM | 46 | 2.20 | 1.90 | 4.50 | 0.00 | 0.00% | 3 | 6 | 189.65% |
| AMBA240426P00047000 | 4/19/2024 6:26 PM | 47 | 5.87 | 2.80 | 5.70 | 0.00 | 0.00% | 10 | 2 | 231.06% |
| AMBA240426P00048000 | 4/24/2024 6:19 PM | 48 | 5.60 | 3.50 | 5.90 | 0.00 | 0.00% | 13 | 6 | 173.05% |
| AMBA240426P00049000 | 4/12/2024 7:44 PM | 49 | 3.30 | 4.60 | 8.10 | 0.00 | 0.00% | 2 | 0 | 81.25% |
| AMBA240426P00050000 | 4/24/2024 6:19 PM | 50 | 7.60 | 5.50 | 8.20 | 0.00 | 0.00% | 13 | 5 | 243.16% |
| AMBA240426P00051000 | 4/1/2024 6:07 PM | 51 | 2.55 | 6.60 | 9.30 | 0.00 | 0.00% | 4 | 0 | 271.68% |
| AMBA240426P00052000 | 4/4/2024 6:05 PM | 52 | 2.85 | 8.00 | 10.70 | 0.00 | 0.00% | 2 | 0 | 109.38% |
| AMBA240426P00053000 | 3/28/2024 6:59 PM | 53 | 3.30 | 8.50 | 12.10 | 0.00 | 0.00% | 14 | 0 | 387.70% |
| AMBA240426P00055000 | 4/22/2024 3:52 PM | 55 | 14.10 | 11.10 | 13.80 | 0.00 | 0.00% | 3 | 0 | 195.31% |
| AMBA240426P00056000 | 3/12/2024 2:12 PM | 56 | 3.40 | 7.10 | 10.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMBA240426P00057000 | 3/20/2024 7:32 PM | 57 | 7.00 | 14.10 | 17.70 | 0.00 | 0.00% | 1 | 0 | 432.62% |
| AMBA240426P00060000 | 4/17/2024 6:06 PM | 60 | 15.90 | 15.50 | 19.10 | 0.00 | 0.00% | 4 | 0 | 497.07% |
Related Tickers
COHU Cohu, Inc.
30.82
+1.52%
ACLS Axcelis Technologies, Inc.
98.59
-0.09%
TER Teradyne, Inc.
107.91
+7.16%
AEHR Aehr Test Systems
11.03
-0.99%
PLAB Photronics, Inc.
27.73
+0.80%
KLAC KLA Corporation
659.54
+0.46%
IPGP IPG Photonics Corporation
88.03
-0.02%
LRCX Lam Research Corporation
897.04
+1.37%
DQ Daqo New Energy Corp.
23.62
-0.55%
ONTO Onto Innovation Inc.
176.46
-0.17%