NasdaqGS - Delayed Quote USD

Ambarella, Inc. (AMBA)

43.09 +0.79 (+1.87%)
At close: April 26 at 4:00 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% - 0 0.00%
AMBA240503C00040000 4/26/2024 6:14 PM 40 3.49 0.00 0.00 0.00 0.00% 2 0 0.00%
AMBA240503C00041000 4/19/2024 6:55 PM 41 1.50 0.00 0.00 0.00 0.00% 2 0 0.00%
AMBA240503C00042000 4/26/2024 7:58 PM 42 1.66 0.00 0.00 0.00 0.00% 35 0 0.00%
AMBA240503C00043000 4/26/2024 7:09 PM 43 1.15 0.00 0.00 0.00 0.00% 14 0 0.00%
AMBA240503C00044000 4/26/2024 7:10 PM 44 0.65 0.00 0.00 0.00 0.00% 6 0 6.25%
AMBA240503C00045000 4/26/2024 7:36 PM 45 0.33 0.00 0.00 0.00 0.00% 22 0 12.50%
AMBA240503C00046000 4/26/2024 7:44 PM 46 0.20 0.00 0.00 0.00 0.00% 92 0 12.50%
AMBA240503C00047000 4/26/2024 5:29 PM 47 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
AMBA240503C00048000 4/26/2024 3:37 PM 48 0.05 0.00 0.00 0.00 0.00% 35 0 25.00%
AMBA240503C00049000 4/15/2024 5:29 PM 49 0.70 0.00 0.00 0.00 0.00% 6 0 25.00%
AMBA240503C00050000 4/5/2024 3:26 PM 50 1.60 0.00 0.00 0.00 0.00% 1 0 25.00%
AMBA240503C00051000 4/12/2024 4:04 PM 51 0.60 0.00 0.00 0.00 0.00% 1 0 25.00%
AMBA240503C00052000 4/15/2024 5:12 PM 52 0.31 0.00 0.00 0.00 0.00% 3 0 50.00%
AMBA240503C00053000 4/17/2024 3:15 PM 53 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
AMBA240503C00054000 4/12/2024 7:55 PM 54 0.20 0.00 0.00 0.00 0.00% 2 0 50.00%
AMBA240503C00055000 4/9/2024 4:04 PM 55 0.65 0.00 0.00 0.00 0.00% 1 0 50.00%
AMBA240503C00056000 4/22/2024 7:47 PM 56 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
AMBA240503C00057000 4/11/2024 1:46 PM 57 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
AMBA240503C00060000 4/19/2024 4:29 PM 60 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
AMBA240503C00065000 3/27/2024 5:44 PM 65 0.20 0.00 0.10 0.00 0.00% 1 1 160.16%

Puts

In The Money

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 0.00 0.00 0.00% 4 0 50.00%
AMBA240503P00038000 4/26/2024 1:51 PM 38 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
AMBA240503P00039000 4/26/2024 3:36 PM 39 0.07 0.00 0.00 0.00 0.00% 30 0 25.00%
AMBA240503P00040000 4/26/2024 3:27 PM 40 0.18 0.00 0.00 0.00 0.00% 5 0 12.50%
AMBA240503P00041000 4/26/2024 4:44 PM 41 0.25 0.00 0.00 0.00 0.00% 15 0 12.50%
AMBA240503P00042000 4/26/2024 7:37 PM 42 0.51 0.00 0.00 0.00 0.00% 20 0 6.25%
AMBA240503P00043000 4/26/2024 5:09 PM 43 0.82 0.00 0.00 0.00 0.00% 6 0 0.78%
AMBA240503P00044000 4/26/2024 7:55 PM 44 1.47 0.00 0.00 0.00 0.00% 10 0 0.00%
AMBA240503P00045000 4/26/2024 3:44 PM 45 2.25 0.00 0.00 0.00 0.00% 20 0 0.00%
AMBA240503P00046000 4/25/2024 5:53 PM 46 3.51 0.00 0.00 0.00 0.00% 4 0 0.00%
AMBA240503P00047000 4/15/2024 5:49 PM 47 2.75 0.00 0.00 0.00 0.00% 5 0 0.00%
AMBA240503P00048000 4/26/2024 7:57 PM 48 4.92 0.00 0.00 0.00 0.00% 4 0 0.00%
AMBA240503P00049000 4/9/2024 2:18 PM 49 1.85 0.00 0.00 0.00 0.00% 1 0 0.00%
AMBA240503P00050000 4/17/2024 2:19 PM 50 5.89 0.00 0.00 0.00 0.00% 16 0 0.00%
AMBA240503P00051000 4/4/2024 3:57 PM 51 2.45 0.00 0.00 0.00 0.00% 2 0 0.00%
AMBA240503P00052000 4/4/2024 3:57 PM 52 3.00 0.00 0.00 0.00 0.00% 1 0 0.00%
AMBA240503P00053000 4/1/2024 2:03 PM 53 3.60 0.00 0.00 0.00 0.00% 5 0 0.00%
AMBA240503P00055000 4/17/2024 6:13 PM 55 9.77 0.00 0.00 0.00 0.00% 110 0 0.00%

Related Tickers

TER Teradyne, Inc.
114.13
+4.79%
 
IPGP IPG Photonics Corporation
88.40
+0.18%
 
PLAB Photronics, Inc.
28.28
+1.87%
 
UCTT Ultra Clean Holdings, Inc.
41.96
+2.79%
 
ICHR Ichor Holdings, Ltd.
39.35
+3.15%
 
AMKR Amkor Technology, Inc.
30.62
+1.76%
 
COHU Cohu, Inc.
31.08
+0.78%
 
KLAC KLA Corporation
706.26
+4.95%
 
AEHR Aehr Test Systems
11.47
+1.50%
 
KLIC Kulicke and Soffa Industries, Inc.
47.02
+1.86%