$51.19 -0.32 (-0.62%) Ambarella Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 51.19
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.62%)
Prev Close: 51.51
Open: 51.78
Bid: 51.18
Ask: 51.19
Options:

Call Options: AMBA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AMBA1428K25 24.20 0.00 24.90 50.0 28.60 191.0 0.0 0
26.00 AMBA1428K26 23.20 0.00 23.00 20.0 27.60 31.0 0.0 0
27.00 AMBA1428K27 22.80 0.00 22.00 45.0 26.60 70.0 0.0 0
28.00 AMBA1428K28 22.00 0.00 21.00 45.0 25.60 70.0 0.0 0
29.00 AMBA1428K29 21.00 0.00 20.00 34.0 24.50 24.0 0.0 0
30.00 AMBA1428K30 20.00 0.00 19.00 33.0 23.60 46.0 0.0 0
31.00 AMBA1428K31 19.00 0.00 18.60 80.0 22.60 54.0 0.0 0
32.00 AMBA1428K32 18.00 0.00 17.60 19.0 21.60 90.0 0.0 0
33.00 AMBA1428K33 16.90 0.00 16.60 19.0 20.60 90.0 0.0 0
34.00 AMBA1428K34 15.90 0.00 15.60 19.0 19.60 90.0 0.0 0
34.50 AMBA1428K34.5 14.60 0.00 15.00 25.0 19.10 25.0 0.0 0
35.00 AMBA1428K35 14.90 0.00 14.50 80.0 18.60 46.0 0.0 0
35.50 AMBA1428K35.5 14.50 0.00 14.30 19.0 18.10 19.0 0.0 0
36.00 AMBA1428K36 13.90 0.00 13.70 80.0 17.60 54.0 0.0 0
36.50 AMBA1428K36.5 13.50 0.00 13.30 19.0 17.10 19.0 0.0 0
37.00 AMBA1428K37 5.20 -7.10 12.00 30.0 16.60 58.0 1.0 1
37.50 AMBA1428K37.5 12.40 0.00 12.10 19.0 16.00 19.0 0.0 0
38.00 AMBA1428K38 11.90 0.00 11.60 19.0 15.60 90.0 0.0 0
38.50 AMBA1428K38.5 2.20 -9.30 11.10 82.0 15.10 144.0 2.0 1
39.00 AMBA1428K39 10.80 0.00 10.60 19.0 14.60 90.0 0.0 0
39.50 AMBA1428K39.5 3.70 -6.00 11.00 85.0 13.40 376.0 5.0 10
40.00 AMBA1428K40 6.16 -2.84 10.40 138.0 12.90 477.0 1.0 18
40.50 AMBA1428K40.5 9.50 0.00 9.10 19.0 13.00 25.0 0.0 0
41.00 AMBA1428K41 5.36 -3.64 8.90 13.0 12.60 90.0 1.0 1
41.50 AMBA1428K41.5 4.46 -3.24 8.20 82.0 12.10 144.0 5.0 3
42.00 AMBA1428K42 8.92 0.92 8.30 177.0 11.50 492.0 5.0 10
42.50 AMBA1428K42.5 4.30 -2.40 7.20 36.0 11.10 34.0 1.0 1
43.00 AMBA1428K43 1.85 -4.35 6.70 34.0 10.10 30.0 1.0 1
43.50 AMBA1428K43.5 3.80 -2.70 6.20 186.0 10.00 237.0 10.0 4
44.00 AMBA1428K44 5.11 -0.89 5.90 352.0 9.10 532.0 1.0 9
44.50 AMBA1428K44.5 2.40 -2.40 5.20 384.0 8.20 523.0 2.0 2
45.00 AMBA1428K45 6.40 1.40 5.50 204.0 7.00 303.0 5.0 11
45.50 AMBA1428K45.5 1.29 -2.41 4.20 78.0 7.60 140.0 10.0 5
46.00 AMBA1428K46 6.00 2.90 4.30 225.0 6.80 536.0 2.0 8
46.50 AMBA1428K46.5 2.95 0.45 3.70 106.0 6.80 407.0 1.0 3
47.00 AMBA1428K47 2.20 -0.90 2.95 373.0 6.50 530.0 2.0 9
47.50 AMBA1428K47.5 1.75 0.05 2.95 151.0 5.40 554.0 10.0 22
48.00 AMBA1428K48 3.60 0.57 2.95 91.0 4.20 567.0 25.0 27
48.50 AMBA1428K48.5 2.50 0.55 2.35 464.0 4.30 701.0 2.0 22
49.00 AMBA1428K49 2.81 0.11 1.95 281.0 3.30 515.0 12.0 11
49.50 AMBA1428K49.5 2.05 0.57 1.75 44.0 2.50 563.0 10.0 28
50.00 AMBA1428K50 1.77 0.17 1.35 52.0 2.05 628.0 49.0 358
50.50 AMBA1428K50.5 1.50 -0.01 0.95 113.0 1.65 566.0 5.0 83
51.00 AMBA1428K51 0.96 -0.24 0.55 529.0 1.00 316.0 32.0 214
51.50 AMBA1428K51.5 0.92 0.01 0.35 448.0 0.85 622.0 20.0 124
52.00 AMBA1428K52 0.50 -0.20 0.20 69.0 0.60 391.0 67.0 167
52.50 AMBA1428K52.5 0.46 0.06 0.10 512.0 0.55 555.0 6.0 123
53.00 AMBA1428K53 0.20 -0.15 0.05 41.0 0.35 85.0 5.0 168
53.50 AMBA1428K53.5 0.15 0.00 0.05 38.0 0.35 560.0 16.0 5
54.00 AMBA1428K54 0.15 -0.25 0.05 13.0 0.15 34.0 14.0 89
54.50 AMBA1428K54.5 0.40 0.00 0.05 227.0 0.40 559.0 0.0 0
55.00 AMBA1428K55 0.15 -0.20 0.05 11.0 0.40 704.0 5.0 12
55.50 AMBA1428K55.5 0.35 0.00 0.05 11.0 0.50 376.0 0.0 0
56.00 AMBA1428K56 0.35 0.00 0.05 11.0 0.50 237.0 0.0 0
56.50 AMBA1428K56.5 0.13 -0.22 0.05 13.0 0.50 260.0 2.0 2
57.00 AMBA1428K57 0.35 0.00 0.05 11.0 0.50 268.0 0.0 0
57.50 AMBA1428K57.5 0.35 0.00 0.00 0.0 0.50 262.0 0.0 0
58.00 AMBA1428K58 0.35 0.00 0.00 0.0 0.50 261.0 0.0 0
58.50 AMBA1428K58.5 0.35 0.00 0.00 0.0 0.50 263.0 0.0 0
59.00 AMBA1428K59 0.35 0.00 0.00 0.0 0.50 275.0 0.0 0
59.50 AMBA1428K59.5 0.35 0.00 0.00 0.0 0.50 275.0 0.0 0
60.00 AMBA1428K60 0.50 0.15 0.00 0.0 0.50 381.0 7.0 7
65.00 AMBA1428K65 0.35 0.00 0.00 0.0 0.50 283.0 0.0 0
70.00 AMBA1428K70 0.35 0.00 0.00 0.0 0.50 216.0 0.0 0
75.00 AMBA1428K75 0.35 0.00 0.00 0.0 0.50 319.0 0.0 0

Put Options: AMBA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AMBA1428W25 0.35 0.00 0.10 11.0 0.50 558.0 0.0 0
26.00 AMBA1428W26 0.35 0.00 0.05 21.0 0.50 392.0 0.0 0
27.00 AMBA1428W27 0.35 0.00 0.10 21.0 0.50 388.0 0.0 0
28.00 AMBA1428W28 0.35 0.00 0.05 10.0 0.50 403.0 0.0 0
29.00 AMBA1428W29 0.35 0.00 0.10 10.0 0.50 401.0 0.0 0
30.00 AMBA1428W30 1.87 1.52 0.05 10.0 0.50 519.0 2.0 2
31.00 AMBA1428W31 0.35 0.00 0.05 10.0 0.50 430.0 0.0 0
32.00 AMBA1428W32 0.90 0.15 0.10 10.0 0.50 507.0 4.0 4
33.00 AMBA1428W33 0.35 0.00 0.05 10.0 0.50 412.0 0.0 0
34.00 AMBA1428W34 1.29 0.99 0.05 10.0 0.50 588.0 10.0 16
34.50 AMBA1428W34.5 0.75 0.00 0.05 10.0 0.50 269.0 0.0 0
35.00 AMBA1428W35 0.18 -0.17 0.10 10.0 0.50 682.0 8.0 17
35.50 AMBA1428W35.5 0.94 -0.26 0.05 10.0 0.50 486.0 1.0 1
36.00 AMBA1428W36 0.15 -1.05 0.05 46.0 0.50 396.0 10.0 1
36.50 AMBA1428W36.5 0.35 0.00 0.05 10.0 0.50 408.0 0.0 0
37.00 AMBA1428W37 0.35 0.00 0.05 10.0 0.50 419.0 0.0 0
37.50 AMBA1428W37.5 0.26 -0.09 0.05 11.0 0.50 486.0 10.0 1
38.00 AMBA1428W38 0.80 -0.45 0.10 10.0 0.50 617.0 6.0 6
38.50 AMBA1428W38.5 0.35 0.00 0.15 11.0 0.50 420.0 0.0 0
39.00 AMBA1428W39 0.35 0.00 0.05 10.0 0.50 426.0 0.0 0
39.50 AMBA1428W39.5 0.35 0.00 0.05 10.0 0.50 419.0 0.0 0
40.00 AMBA1428W40 0.74 0.39 0.05 10.0 0.50 463.0 20.0 3
40.50 AMBA1428W40.5 0.35 0.00 0.05 10.0 0.50 352.0 0.0 0
41.00 AMBA1428W41 0.35 0.00 0.05 10.0 0.50 413.0 0.0 0
41.50 AMBA1428W41.5 0.35 0.00 0.10 10.0 0.50 412.0 0.0 0
42.00 AMBA1428W42 0.77 0.42 0.10 10.0 0.50 684.0 22.0 12
42.50 AMBA1428W42.5 1.19 0.84 0.05 1.0 0.50 494.0 20.0 4
43.00 AMBA1428W43 0.35 0.00 0.05 11.0 0.50 413.0 0.0 0
43.50 AMBA1428W43.5 0.30 0.00 0.05 11.0 0.50 514.0 0.0 0
44.00 AMBA1428W44 1.20 0.85 0.05 11.0 0.50 706.0 20.0 21
44.50 AMBA1428W44.5 0.10 -0.25 0.10 3.0 0.50 687.0 3.0 15
45.00 AMBA1428W45 0.85 0.50 0.05 13.0 0.50 692.0 6.0 10
45.50 AMBA1428W45.5 0.79 0.39 0.05 231.0 0.50 772.0 4.0 6
46.00 AMBA1428W46 0.18 0.00 0.05 11.0 0.40 645.0 15.0 44
46.50 AMBA1428W46.5 0.15 0.00 0.10 11.0 0.50 669.0 2.0 7
47.00 AMBA1428W47 0.05 -0.23 0.05 1.0 0.15 219.0 1.0 44
47.50 AMBA1428W47.5 0.10 0.00 0.10 1.0 0.20 510.0 27.0 69
48.00 AMBA1428W48 0.10 -0.05 0.10 3.0 0.25 588.0 13.0 98
48.50 AMBA1428W48.5 0.40 0.00 0.05 1.0 0.35 3.0 34.0 91
49.00 AMBA1428W49 0.25 0.00 0.05 236.0 0.35 151.0 1.0 82
49.50 AMBA1428W49.5 0.28 -0.12 0.15 4.0 0.40 171.0 13.0 77
50.00 AMBA1428W50 0.27 -0.19 0.20 112.0 0.45 32.0 51.0 268
50.50 AMBA1428W50.5 0.40 -0.55 0.30 69.0 0.60 184.0 67.0 361
51.00 AMBA1428W51 0.65 -0.20 0.50 62.0 0.80 57.0 66.0 126
51.50 AMBA1428W51.5 0.70 -0.35 0.70 211.0 1.10 386.0 74.0 45
52.00 AMBA1428W52 1.00 -0.20 1.05 153.0 1.45 324.0 12.0 78
52.50 AMBA1428W52.5 2.40 1.00 1.30 189.0 1.90 258.0 8.0 8
53.00 AMBA1428W53 3.35 1.65 1.45 501.0 2.40 439.0 6.0 12
53.50 AMBA1428W53.5 2.00 0.00 0.70 543.0 2.95 516.0 0.0 0
54.00 AMBA1428W54 4.80 2.55 1.55 111.0 3.50 156.0 1.0 4
54.50 AMBA1428W54.5 2.75 0.00 1.25 314.0 4.90 279.0 0.0 0
55.00 AMBA1428W55 3.30 0.10 1.60 141.0 4.70 83.0 4.0 4
55.50 AMBA1428W55.5 3.20 0.00 2.10 332.0 5.20 304.0 0.0 0
56.00 AMBA1428W56 5.89 0.00 2.50 418.0 6.20 445.0 1.0 1
56.50 AMBA1428W56.5 4.30 0.00 3.10 199.0 6.70 367.0 0.0 0
57.00 AMBA1428W57 5.00 0.00 3.50 156.0 6.70 69.0 0.0 0
57.50 AMBA1428W57.5 5.80 0.00 4.00 80.0 7.70 97.0 0.0 0
58.00 AMBA1428W58 6.00 0.00 4.50 370.0 8.10 394.0 0.0 0
58.50 AMBA1428W58.5 6.70 0.00 4.90 311.0 8.70 312.0 0.0 0
59.00 AMBA1428W59 6.30 0.00 5.50 349.0 9.20 399.0 0.0 0
59.50 AMBA1428W59.5 7.70 0.00 6.00 71.0 9.70 97.0 0.0 0
60.00 AMBA1428W60 8.20 0.00 6.50 270.0 10.20 296.0 0.0 0
65.00 AMBA1428W65 12.60 0.00 11.50 90.0 16.00 70.0 0.0 0
70.00 AMBA1428W70 17.50 0.00 16.50 90.0 21.00 105.0 0.0 0
75.00 AMBA1428W75 23.00 0.00 21.50 210.0 25.20 120.0 0.0 0