Ambarella Inc $31.83

up +0.85


22/8/2014 04:00 PM  |  NASDAQ : AMBA  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 31.83
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.85 (2.74 %)
Prev Close: 30.98
Open: 30.95
Bid: 31.78
Ask: 31.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMBA Trend Analysis - it has outperformed the S&P 500 by 94%
Options:

Call Options: AMBA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 AMBA1422H21 9.60 0.00 8.90 381.0 11.10 78.0 0.0 0
22.00 AMBA1422H22 8.50 0.00 8.00 381.0 10.10 101.0 0.0 0
22.50 AMBA1422H22.5 7.90 0.00 7.40 381.0 9.60 80.0 0.0 0
23.00 AMBA1422H23 6.90 0.00 7.00 381.0 9.10 101.0 0.0 0
23.00 AMBA1429H23 7.50 0.00 6.90 441.0 9.10 40.0 0.0 0
23.50 AMBA1422H23.5 5.90 0.00 6.40 381.0 8.60 80.0 0.0 0
24.00 AMBA1422H24 5.90 0.00 5.90 561.0 8.10 107.0 0.0 0
24.00 AMBA1429H24 6.60 0.00 5.90 561.0 8.10 46.0 0.0 0
24.50 AMBA1422H24.5 5.10 0.00 5.40 561.0 7.60 99.0 0.0 0
24.50 AMBA1429H24.5 5.90 0.00 5.50 561.0 7.60 40.0 0.0 0
25.00 AMBA1422H25 4.60 0.00 4.90 561.0 7.10 88.0 0.0 0
25.00 AMBA1429H25 5.40 0.00 4.90 561.0 7.10 71.0 0.0 0
25.50 AMBA1422H25.5 5.00 0.00 4.40 561.0 6.60 89.0 0.0 0
25.50 AMBA1429H25.5 4.90 0.00 4.50 585.0 6.60 64.0 0.0 0
26.00 AMBA1422H26 4.60 0.00 3.90 561.0 6.10 105.0 0.0 0
26.00 AMBA1429H26 4.60 0.00 3.90 562.0 6.10 182.0 0.0 0
26.50 AMBA1422H26.5 4.10 0.00 3.40 561.0 5.60 88.0 0.0 0
26.50 AMBA1429H26.5 3.80 0.00 3.50 587.0 5.60 79.0 0.0 0
27.00 AMBA1422H27 3.50 0.00 2.90 705.0 5.00 57.0 0.0 0
27.00 AMBA1429H27 3.10 0.00 3.00 588.0 5.10 61.0 0.0 0
27.50 AMBA1422H27.5 2.95 0.00 2.40 643.0 4.50 145.0 0.0 0
27.50 AMBA1429H27.5 2.85 0.00 2.55 721.0 4.70 315.0 0.0 0
28.00 AMBA1422H28 3.30 0.30 2.00 705.0 4.00 57.0 5.0 19
28.00 AMBA1429H28 2.80 0.00 2.20 714.0 4.30 410.0 2.0 2
28.50 AMBA1422H28.5 1.20 -1.00 1.40 705.0 3.50 50.0 4.0 37
28.50 AMBA1429H28.5 2.20 0.00 1.65 719.0 3.60 149.0 1.0 1
29.00 AMBA1422H29 2.85 0.00 0.95 706.0 3.00 57.0 2.0 23
29.00 AMBA1429H29 1.75 0.25 1.50 725.0 3.10 50.0 1.0 238
29.50 AMBA1422H29.5 2.20 0.00 0.40 969.0 2.50 145.0 100.0 319
29.50 AMBA1429H29.5 2.15 0.55 1.65 759.0 2.60 156.0 1.0 6
30.00 AMBA1422H30 1.85 0.45 1.60 147.0 1.95 147.0 33.0 309
30.00 AMBA1429H30 1.70 0.00 1.45 795.0 2.15 97.0 16.0 90
30.50 AMBA1422H30.5 1.08 0.33 0.75 655.0 1.50 86.0 30.0 166
30.50 AMBA1429H30.5 1.06 0.06 1.35 372.0 1.70 62.0 3.0 45
31.00 AMBA1422H31 0.85 0.38 0.50 500.0 1.00 244.0 44.0 274
31.00 AMBA1429H31 0.99 0.06 1.05 383.0 1.35 151.0 6.0 174
31.50 AMBA1422H31.5 0.37 0.07 0.15 30.0 0.60 147.0 16.0 44
31.50 AMBA1429H31.5 0.92 0.29 0.80 229.0 1.05 216.0 22.0 78
32.00 AMBA1422H32 0.05 0.00 0.05 3.0 0.20 585.0 3.0 36
32.00 AMBA1429H32 0.62 0.27 0.55 286.0 0.80 258.0 32.0 153
32.50 AMBA1422H32.5 0.12 -0.18 0.05 11.0 0.25 667.0 11.0 42
32.50 AMBA1429H32.5 0.40 0.15 0.30 568.0 0.50 87.0 3.0 215
33.00 AMBA1422H33 0.20 0.00 0.05 11.0 0.25 670.0 0.0 0
33.00 AMBA1429H33 0.25 -0.10 0.15 833.0 0.40 155.0 6.0 12
33.50 AMBA1422H33.5 0.25 0.00 0.05 11.0 0.25 729.0 0.0 0
33.50 AMBA1429H33.5 0.15 0.10 0.10 452.0 0.25 134.0 10.0 0
34.00 AMBA1422H34 0.06 0.01 0.10 4.0 0.20 702.0 1.0 25
34.00 AMBA1429H34 0.10 -0.05 0.05 6.0 0.15 76.0 1.0 7
34.50 AMBA1422H34.5 0.25 0.00 0.05 1.0 0.25 666.0 0.0 0
34.50 AMBA1429H34.5 0.15 0.00 0.05 10.0 0.25 839.0 0.0 0
35.00 AMBA1422H35 0.25 0.00 0.10 10.0 0.25 666.0 0.0 0
35.00 AMBA1429H35 0.53 0.18 0.05 11.0 0.25 751.0 10.0 10
35.50 AMBA1422H35.5 0.25 0.00 0.05 11.0 0.25 633.0 0.0 0
35.50 AMBA1429H35.5 0.25 0.00 0.05 11.0 0.25 641.0 0.0 0
36.00 AMBA1422H36 1.05 0.85 0.05 11.0 0.25 483.0 11.0 11
36.00 AMBA1429H36 0.25 0.00 0.05 10.0 0.25 722.0 0.0 0
36.50 AMBA1422H36.5 0.25 0.00 0.05 11.0 0.25 444.0 0.0 0
36.50 AMBA1429H36.5 0.25 0.00 0.05 10.0 0.25 657.0 0.0 0
37.00 AMBA1422H37 0.25 0.00 0.05 11.0 0.25 460.0 0.0 0
37.00 AMBA1429H37 0.45 0.20 0.05 11.0 0.25 431.0 11.0 11
37.50 AMBA1422H37.5 0.25 0.00 0.05 11.0 0.25 667.0 0.0 0
37.50 AMBA1429H37.5 0.25 0.00 0.05 10.0 0.25 400.0 0.0 0
38.00 AMBA1422H38 0.65 0.40 0.05 10.0 0.25 660.0 11.0 11
38.00 AMBA1429H38 0.26 0.01 0.05 11.0 0.25 375.0 10.0 20
38.50 AMBA1422H38.5 0.55 0.30 0.05 11.0 0.25 691.0 11.0 11
38.50 AMBA1429H38.5 0.45 0.20 0.05 10.0 0.25 584.0 10.0 10
39.00 AMBA1422H39 0.25 0.00 0.10 11.0 0.25 667.0 0.0 0
39.00 AMBA1429H39 0.25 0.00 0.05 11.0 0.25 419.0 0.0 0
39.50 AMBA1422H39.5 0.25 0.00 0.05 11.0 0.25 667.0 0.0 0
39.50 AMBA1429H39.5 0.25 0.00 0.05 10.0 0.25 420.0 0.0 0
40.00 AMBA1422H40 0.25 0.00 0.05 11.0 0.25 672.0 0.0 0
40.00 AMBA1429H40 0.25 0.00 0.05 10.0 0.25 432.0 0.0 0
40.50 AMBA1422H40.5 0.25 0.00 0.05 11.0 0.25 667.0 0.0 0
41.00 AMBA1422H41 0.10 0.00 0.05 11.0 0.25 458.0 0.0 0
41.50 AMBA1422H41.5 0.25 0.00 0.05 11.0 0.25 438.0 10.0 10
42.00 AMBA1422H42 0.25 0.00 0.05 11.0 0.25 406.0 0.0 0
42.50 AMBA1422H42.5 0.25 0.00 0.05 11.0 0.25 437.0 0.0 0

Put Options: AMBA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 AMBA1422T21 0.25 0.00 0.00 0.0 0.25 467.0 0.0 0
22.00 AMBA1422T22 0.25 0.00 0.05 11.0 0.25 649.0 0.0 0
22.50 AMBA1422T22.5 0.25 0.00 0.00 0.0 0.25 414.0 0.0 0
23.00 AMBA1422T23 0.25 0.00 0.05 11.0 0.25 672.0 0.0 0
23.00 AMBA1429T23 0.35 0.10 0.05 11.0 0.25 660.0 10.0 17
23.50 AMBA1422T23.5 0.25 0.00 0.00 0.0 0.25 417.0 0.0 0
24.00 AMBA1422T24 0.25 0.00 0.05 11.0 0.25 645.0 0.0 0
24.00 AMBA1429T24 0.52 0.27 0.05 11.0 0.25 630.0 10.0 10
24.50 AMBA1422T24.5 0.25 0.00 0.00 0.0 0.25 410.0 0.0 0
24.50 AMBA1429T24.5 0.40 0.15 0.10 11.0 0.25 692.0 6.0 10
25.00 AMBA1422T25 0.15 -0.10 0.05 11.0 0.25 770.0 5.0 7
25.00 AMBA1429T25 0.60 0.35 0.05 11.0 0.25 718.0 10.0 10
25.50 AMBA1422T25.5 0.25 0.00 0.05 11.0 0.25 729.0 0.0 0
25.50 AMBA1429T25.5 0.25 0.00 0.05 10.0 0.25 633.0 0.0 0
26.00 AMBA1422T26 0.25 0.00 0.05 11.0 0.25 649.0 0.0 0
26.00 AMBA1429T26 0.25 0.00 0.05 10.0 0.25 614.0 0.0 0
26.50 AMBA1422T26.5 0.48 0.23 0.05 11.0 0.25 762.0 4.0 8
26.50 AMBA1429T26.5 0.25 0.00 0.05 197.0 0.25 716.0 4.0 21
27.00 AMBA1422T27 0.55 0.30 0.05 10.0 0.25 715.0 4.0 14
27.00 AMBA1429T27 0.95 0.70 0.05 1.0 0.25 707.0 10.0 10
27.50 AMBA1422T27.5 0.55 0.30 0.05 10.0 0.25 811.0 4.0 18
27.50 AMBA1429T27.5 0.20 -0.05 0.05 1.0 0.25 854.0 130.0 144
28.00 AMBA1422T28 0.10 -0.11 0.05 43.0 0.25 730.0 22.0 58
28.00 AMBA1429T28 0.70 0.40 0.15 1.0 0.30 869.0 3.0 17
28.50 AMBA1422T28.5 0.11 -0.04 0.05 11.0 0.25 572.0 1.0 62
28.50 AMBA1429T28.5 0.50 0.45 0.05 38.0 0.35 1009.0 10.0 10
29.00 AMBA1422T29 0.12 -0.03 0.05 1.0 0.25 820.0 75.0 187
29.00 AMBA1429T29 0.20 0.00 0.10 37.0 0.40 94.0 10.0 33
29.50 AMBA1422T29.5 0.10 -0.10 0.05 9.0 0.25 802.0 1.0 104
29.50 AMBA1429T29.5 0.35 0.15 0.10 107.0 0.40 939.0 3.0 11
30.00 AMBA1422T30 0.15 0.10 0.05 1.0 0.25 770.0 3.0 44
30.00 AMBA1429T30 0.25 -0.15 0.15 299.0 0.35 371.0 36.0 72
30.50 AMBA1422T30.5 0.15 0.10 0.05 446.0 0.60 880.0 10.0 112
30.50 AMBA1429T30.5 0.30 -0.25 0.25 315.0 0.50 21.0 1.0 12
31.00 AMBA1422T31 0.16 -0.24 0.05 312.0 0.40 791.0 7.0 40
31.00 AMBA1429T31 0.55 -0.15 0.40 79.0 0.50 2.0 3.0 41
31.50 AMBA1422T31.5 0.25 -0.10 0.05 222.0 0.40 700.0 1.0 16
31.50 AMBA1429T31.5 0.85 0.00 0.60 42.0 1.00 653.0 5.0 15
32.00 AMBA1422T32 0.69 0.39 0.10 20.0 0.90 453.0 9.0 14
32.00 AMBA1429T32 1.24 -0.06 0.80 221.0 1.10 663.0 9.0 23
32.50 AMBA1422T32.5 1.45 1.05 0.30 394.0 2.50 709.0 10.0 0
32.50 AMBA1429T32.5 1.25 0.00 1.10 196.0 1.70 761.0 6.0 6
33.00 AMBA1422T33 1.95 1.25 0.95 74.0 1.95 502.0 9.0 0
33.00 AMBA1429T33 1.30 0.00 1.40 203.0 2.45 870.0 0.0 0
33.50 AMBA1422T33.5 1.35 0.00 1.55 30.0 3.60 621.0 0.0 0
33.50 AMBA1429T33.5 1.80 0.00 1.75 227.0 3.70 888.0 0.0 0
34.00 AMBA1422T34 1.80 0.00 1.95 40.0 4.00 561.0 0.0 0
34.00 AMBA1429T34 4.90 2.75 2.20 96.0 4.30 741.0 1.0 1
34.50 AMBA1422T34.5 2.20 0.00 2.25 337.0 4.50 561.0 0.0 0
34.50 AMBA1429T34.5 2.45 0.00 2.50 206.0 4.70 566.0 0.0 0
35.00 AMBA1422T35 2.85 0.00 2.90 96.0 4.00 152.0 0.0 0
35.00 AMBA1429T35 2.70 0.00 3.00 146.0 5.20 564.0 0.0 0
35.50 AMBA1422T35.5 3.30 0.00 3.40 77.0 5.50 561.0 0.0 0
35.50 AMBA1429T35.5 3.30 0.00 2.90 443.0 6.00 563.0 0.0 0
36.00 AMBA1422T36 3.80 0.00 3.90 106.0 5.50 561.0 0.0 0
36.00 AMBA1429T36 3.80 0.00 3.90 194.0 6.20 562.0 0.0 0
36.50 AMBA1422T36.5 4.40 0.00 4.40 107.0 6.00 561.0 0.0 0
36.50 AMBA1429T36.5 4.20 0.00 4.40 203.0 6.70 562.0 0.0 0
37.00 AMBA1422T37 4.60 0.00 4.90 106.0 6.50 561.0 0.0 0
37.00 AMBA1429T37 4.60 0.00 4.90 194.0 7.10 572.0 0.0 0
37.50 AMBA1422T37.5 5.10 0.00 5.40 199.0 7.50 561.0 0.0 0
37.50 AMBA1429T37.5 5.40 0.00 5.40 201.0 7.60 561.0 0.0 0
38.00 AMBA1422T38 5.60 0.00 5.90 106.0 8.10 561.0 0.0 0
38.00 AMBA1429T38 5.90 0.00 5.90 225.0 8.10 585.0 0.0 0
38.50 AMBA1422T38.5 6.30 0.00 6.40 105.0 8.50 561.0 0.0 0
38.50 AMBA1429T38.5 6.20 0.00 6.30 301.0 8.60 561.0 0.0 0
39.00 AMBA1422T39 6.60 0.00 6.90 78.0 9.10 541.0 0.0 0
39.00 AMBA1429T39 6.90 0.00 6.90 223.0 9.10 541.0 0.0 0
39.50 AMBA1422T39.5 7.10 0.00 7.40 101.0 9.50 541.0 0.0 0
39.50 AMBA1429T39.5 7.40 0.00 7.40 224.0 9.60 541.0 0.0 0
40.00 AMBA1422T40 7.80 0.00 7.90 101.0 10.00 541.0 0.0 0
40.00 AMBA1429T40 7.90 0.00 7.90 224.0 10.10 541.0 0.0 0
40.50 AMBA1422T40.5 8.40 0.00 8.40 78.0 10.50 541.0 0.0 0
41.00 AMBA1422T41 8.90 0.00 8.90 100.0 11.00 550.0 0.0 0
41.50 AMBA1422T41.5 9.30 0.00 9.40 78.0 11.60 550.0 0.0 0
42.00 AMBA1422T42 9.80 0.00 9.90 101.0 12.00 550.0 0.0 0
42.50 AMBA1422T42.5 10.40 0.00 10.50 50.0 11.50 570.0 0.0 0
Trading Center