NasdaqGS - Delayed Quote • USD
Ambarella, Inc. (AMBA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503C00039000 | 4/24/2024 7:59 PM | 39 | 3.88 | 3.70 | 4.40 | 3.88 | - | - | 3 | 75.39% |
| AMBA240503C00040000 | 4/26/2024 6:14 PM | 40 | 3.49 | 3.10 | 4.00 | 1.82 | 108.98% | 2 | 3 | 72.27% |
| AMBA240503C00041000 | 4/19/2024 6:55 PM | 41 | 1.50 | 2.25 | 2.50 | 0.00 | 0.00% | 2 | 2 | 54.39% |
| AMBA240503C00042000 | 4/26/2024 7:58 PM | 42 | 1.66 | 1.60 | 1.75 | 0.31 | 22.96% | 35 | 19 | 51.56% |
| AMBA240503C00043000 | 4/26/2024 7:09 PM | 43 | 1.15 | 1.00 | 1.15 | 0.03 | 2.68% | 14 | 38 | 50.20% |
| AMBA240503C00044000 | 4/26/2024 7:10 PM | 44 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 6 | 18 | 46.78% |
| AMBA240503C00045000 | 4/26/2024 7:36 PM | 45 | 0.33 | 0.30 | 0.40 | -0.17 | -34.00% | 22 | 29 | 48.93% |
| AMBA240503C00046000 | 4/26/2024 7:44 PM | 46 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 92 | 13 | 51.56% |
| AMBA240503C00047000 | 4/26/2024 5:29 PM | 47 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 16 | 53.32% |
| AMBA240503C00048000 | 4/26/2024 3:37 PM | 48 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 35 | 15 | 56.64% |
| AMBA240503C00049000 | 4/15/2024 5:29 PM | 49 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 23 | 91.60% |
| AMBA240503C00050000 | 4/5/2024 3:26 PM | 50 | 1.60 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 90.04% |
| AMBA240503C00051000 | 4/12/2024 4:04 PM | 51 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 110.16% |
| AMBA240503C00052000 | 4/15/2024 5:12 PM | 52 | 0.31 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 10 | 100.98% |
| AMBA240503C00053000 | 4/17/2024 3:15 PM | 53 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 126.95% |
| AMBA240503C00054000 | 4/12/2024 7:55 PM | 54 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 134.96% |
| AMBA240503C00055000 | 4/9/2024 4:04 PM | 55 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 142.58% |
| AMBA240503C00056000 | 4/22/2024 7:47 PM | 56 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1 | 150.00% |
| AMBA240503C00057000 | 4/11/2024 1:46 PM | 57 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 157.23% |
| AMBA240503C00060000 | 4/19/2024 4:29 PM | 60 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 8 | 150.98% |
| AMBA240503C00065000 | 3/27/2024 5:44 PM | 65 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 146.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240503P00035000 | 4/22/2024 5:05 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 23 | 134.96% |
| AMBA240503P00038000 | 4/26/2024 1:51 PM | 38 | 0.06 | 0.00 | 0.55 | 0.06 | - | 1 | 40 | 85.35% |
| AMBA240503P00039000 | 4/26/2024 3:36 PM | 39 | 0.07 | 0.00 | 0.60 | -0.48 | -87.27% | 30 | 7 | 74.61% |
| AMBA240503P00040000 | 4/26/2024 3:27 PM | 40 | 0.18 | 0.05 | 0.20 | -0.52 | -74.29% | 5 | 49 | 53.32% |
| AMBA240503P00041000 | 4/26/2024 4:44 PM | 41 | 0.25 | 0.20 | 0.35 | -0.35 | -58.33% | 15 | 33 | 50.78% |
| AMBA240503P00042000 | 4/26/2024 7:37 PM | 42 | 0.51 | 0.45 | 0.60 | -0.44 | -46.32% | 20 | 34 | 48.54% |
| AMBA240503P00043000 | 4/26/2024 5:09 PM | 43 | 0.82 | 0.90 | 1.00 | -1.58 | -65.83% | 6 | 36 | 47.46% |
| AMBA240503P00044000 | 4/26/2024 7:55 PM | 44 | 1.47 | 1.40 | 1.60 | -0.58 | -28.29% | 10 | 69 | 48.73% |
| AMBA240503P00045000 | 4/26/2024 3:44 PM | 45 | 2.25 | 2.10 | 2.35 | 0.10 | 4.65% | 20 | 23 | 51.17% |
| AMBA240503P00046000 | 4/25/2024 5:53 PM | 46 | 3.51 | 2.95 | 3.20 | 0.00 | 0.00% | 4 | 25 | 54.30% |
| AMBA240503P00047000 | 4/15/2024 5:49 PM | 47 | 2.75 | 3.80 | 4.20 | 0.00 | 0.00% | 5 | 16 | 65.14% |
| AMBA240503P00048000 | 4/26/2024 7:57 PM | 48 | 4.92 | 4.80 | 6.90 | 1.40 | 39.77% | 4 | 6 | 116.89% |
| AMBA240503P00049000 | 4/9/2024 2:18 PM | 49 | 1.85 | 3.80 | 6.40 | 0.00 | 0.00% | 1 | 9 | 100.20% |
| AMBA240503P00050000 | 4/17/2024 2:19 PM | 50 | 5.89 | 4.90 | 8.60 | 0.00 | 0.00% | 16 | 4 | 180.86% |
| AMBA240503P00051000 | 4/4/2024 3:57 PM | 51 | 2.45 | 6.50 | 9.10 | 0.00 | 0.00% | 2 | 9 | 164.65% |
| AMBA240503P00052000 | 4/4/2024 3:57 PM | 52 | 3.00 | 7.50 | 10.20 | 0.00 | 0.00% | 1 | 1 | 180.86% |
| AMBA240503P00053000 | 4/1/2024 2:03 PM | 53 | 3.60 | 9.10 | 10.80 | 0.00 | 0.00% | 5 | 6 | 80.08% |
| AMBA240503P00055000 | 4/17/2024 6:13 PM | 55 | 9.77 | 10.60 | 12.80 | 0.00 | 0.00% | 110 | 8 | 183.89% |
Related Tickers
IPGP IPG Photonics Corporation
88.40
+0.18%
TER Teradyne, Inc.
114.13
+4.79%
PLAB Photronics, Inc.
28.28
+1.87%
ICHR Ichor Holdings, Ltd.
39.35
+3.15%
COHU Cohu, Inc.
31.08
+0.78%
KLAC KLA Corporation
706.26
+4.95%
AMKR Amkor Technology, Inc.
30.62
+1.76%
UCTT Ultra Clean Holdings, Inc.
41.96
+2.79%
AEHR Aehr Test Systems
11.47
+1.50%
KLIC Kulicke and Soffa Industries, Inc.
47.02
+1.86%