$41.60 -0.75 (-1.77%) Ambarella Inc - NASDAQ

Oct. 30, 2014 | 02:20 PM
Last Trade: 41.60
Trade Time: Oct 30 02:20 PM Eastern Daylight Time
Change: -0.75 (-1.77%)
Prev Close: 42.35
Open: 42.51
Bid: 41.52
Ask: 41.60
Options:

Call Options: AMBA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AMBA1431J25 15.10 0.00 15.50 891.0 17.30 559.0 0.0 0
26.00 AMBA1431J26 14.00 0.00 13.40 399.0 17.70 399.0 0.0 0
27.00 AMBA1431J27 13.00 0.00 12.30 399.0 16.30 399.0 0.0 0
28.00 AMBA1431J28 12.00 0.00 11.40 616.0 15.90 616.0 0.0 0
29.00 AMBA1431J29 11.00 0.00 10.70 583.0 14.30 580.0 0.0 0
30.00 AMBA1431J30 16.31 6.31 11.00 238.0 12.30 346.0 2.0 8
31.00 AMBA1431J31 9.10 0.00 9.20 371.0 13.00 562.0 0.0 0
32.00 AMBA1431J32 8.10 0.00 8.10 406.0 11.20 374.0 0.0 0
32.50 AMBA1431J32.5 7.60 0.00 8.00 363.0 10.70 401.0 0.0 0
33.00 AMBA1431J33 7.10 0.00 7.80 208.0 9.80 352.0 0.0 0
33.50 AMBA1431J33.5 6.60 0.00 6.60 673.0 9.90 765.0 0.0 0
34.00 AMBA1431J34 6.10 0.00 6.10 406.0 10.00 562.0 0.0 0
34.50 AMBA1431J34.5 2.45 -3.15 6.50 225.0 7.70 236.0 10.0 10
35.00 AMBA1431J35 7.50 2.40 5.60 891.0 7.30 436.0 1.0 2
35.50 AMBA1431J35.5 4.60 0.00 5.40 229.0 6.70 159.0 0.0 0
36.00 AMBA1431J36 4.98 -0.02 5.00 562.0 6.30 669.0 5.0 5
36.50 AMBA1431J36.5 3.60 0.00 4.40 231.0 5.70 159.0 0.0 0
37.00 AMBA1431J37 5.46 0.00 4.00 632.0 5.20 400.0 15.0 13
37.50 AMBA1431J37.5 2.06 -1.54 3.50 615.0 4.70 411.0 2.0 17
38.00 AMBA1431J38 3.59 0.00 2.95 703.0 4.20 493.0 8.0 14
38.50 AMBA1431J38.5 2.30 0.05 2.60 402.0 3.70 577.0 1.0 30
39.00 AMBA1431J39 3.20 0.00 2.10 15.0 2.80 10.0 6.0 13
39.50 AMBA1431J39.5 1.75 0.10 1.70 300.0 2.40 33.0 17.0 18
40.00 AMBA1431J40 2.35 0.00 1.40 141.0 1.95 49.0 19.0 112
40.50 AMBA1431J40.5 1.92 0.00 1.05 47.0 1.55 65.0 15.0 49
41.00 AMBA1431J41 1.10 -0.60 0.75 66.0 1.20 10.0 21.0 297
41.50 AMBA1431J41.5 0.60 -0.35 0.55 16.0 0.70 24.0 44.0 133
42.00 AMBA1431J42 0.40 -0.60 0.40 2.0 0.45 13.0 59.0 327
42.50 AMBA1431J42.5 0.25 -0.45 0.15 15.0 0.40 5.0 57.0 292
43.00 AMBA1431J43 0.15 -0.35 0.10 15.0 0.45 21.0 54.0 403
43.50 AMBA1431J43.5 0.05 -0.30 0.05 1.0 0.10 12.0 10.0 250
44.00 AMBA1431J44 0.15 -0.07 0.05 10.0 0.10 26.0 6.0 312
44.50 AMBA1431J44.5 0.38 0.33 0.05 17.0 0.30 199.0 3.0 35
45.00 AMBA1431J45 0.21 0.16 0.05 88.0 0.05 60.0 102.0 416
45.50 AMBA1431J45.5 0.40 0.00 0.05 4.0 0.30 191.0 15.0 28
46.00 AMBA1431J46 0.05 -0.35 0.05 1.0 0.25 21.0 1.0 31
46.50 AMBA1431J46.5 0.35 0.00 0.05 738.0 0.30 163.0 0.0 0
47.00 AMBA1431J47 0.05 0.00 0.05 2.0 0.30 193.0 2.0 20
47.50 AMBA1431J47.5 0.35 0.00 0.05 223.0 0.25 70.0 0.0 0
48.00 AMBA1431J48 0.75 0.40 0.05 11.0 0.25 221.0 4.0 4
48.50 AMBA1431J48.5 0.16 -0.19 0.10 11.0 0.30 229.0 6.0 29
49.00 AMBA1431J49 0.35 0.00 0.05 11.0 0.30 84.0 0.0 0
49.50 AMBA1431J49.5 0.65 0.30 0.05 11.0 0.30 217.0 12.0 12
50.00 AMBA1431J50 0.16 -0.24 0.05 10.0 0.30 264.0 5.0 22
50.50 AMBA1431J50.5 0.35 0.00 0.05 11.0 0.30 215.0 0.0 0

Put Options: AMBA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AMBA1431V25 0.20 0.00 0.05 16.0 0.25 144.0 0.0 0
26.00 AMBA1431V26 0.35 0.00 0.05 16.0 0.30 76.0 0.0 0
27.00 AMBA1431V27 0.50 0.00 0.05 11.0 0.30 76.0 0.0 0
28.00 AMBA1431V28 0.35 0.00 0.05 10.0 0.35 283.0 0.0 0
29.00 AMBA1431V29 0.35 0.00 0.05 15.0 0.35 261.0 0.0 0
30.00 AMBA1431V30 0.50 0.00 0.10 10.0 0.45 211.0 0.0 0
31.00 AMBA1431V31 0.50 0.00 0.15 10.0 0.45 211.0 0.0 0
32.00 AMBA1431V32 0.25 -0.10 0.25 2.0 0.35 334.0 2.0 2
32.50 AMBA1431V32.5 0.50 0.00 0.05 1.0 0.45 209.0 0.0 0
33.00 AMBA1431V33 1.70 1.35 0.05 20.0 0.35 334.0 7.0 32
33.50 AMBA1431V33.5 0.50 0.00 0.05 11.0 0.45 209.0 0.0 0
34.00 AMBA1431V34 0.50 0.00 0.10 1.0 0.45 207.0 0.0 0
34.50 AMBA1431V34.5 0.85 0.40 0.15 11.0 0.30 163.0 1.0 1
35.00 AMBA1431V35 0.16 -0.14 0.05 6.0 0.30 139.0 8.0 8
35.50 AMBA1431V35.5 0.16 -0.19 0.05 1093.0 0.35 387.0 10.0 10
36.00 AMBA1431V36 0.30 -0.10 0.05 11.0 0.30 193.0 2.0 88
36.50 AMBA1431V36.5 1.20 0.80 0.05 11.0 0.30 264.0 4.0 5
37.00 AMBA1431V37 0.40 0.35 0.05 10.0 0.10 1.0 20.0 43
37.50 AMBA1431V37.5 0.17 0.12 0.05 10.0 0.35 395.0 10.0 133
38.00 AMBA1431V38 0.24 0.04 0.10 99.0 0.35 327.0 110.0 135
38.50 AMBA1431V38.5 0.05 0.00 0.05 1.0 0.30 232.0 1.0 121
39.00 AMBA1431V39 0.12 0.01 0.05 2.0 0.10 33.0 1.0 186
39.50 AMBA1431V39.5 0.20 -0.09 0.05 13.0 0.15 20.0 20.0 251
40.00 AMBA1431V40 0.26 0.01 0.15 40.0 0.20 6.0 143.0 474
40.50 AMBA1431V40.5 0.35 -0.05 0.15 15.0 0.30 4.0 14.0 118
41.00 AMBA1431V41 0.41 0.06 0.25 15.0 0.45 2.0 15.0 409
41.50 AMBA1431V41.5 0.62 0.02 0.45 22.0 0.65 3.0 17.0 282
42.00 AMBA1431V42 0.85 0.00 0.75 27.0 1.10 31.0 41.0 175
42.50 AMBA1431V42.5 0.75 -0.30 0.75 274.0 1.40 34.0 30.0 43
43.00 AMBA1431V43 1.62 0.52 1.15 221.0 1.85 59.0 10.0 26
43.50 AMBA1431V43.5 1.30 0.00 1.55 180.0 2.05 2.0 0.0 0
44.00 AMBA1431V44 3.51 1.91 2.00 15.0 2.55 2.0 6.0 6
44.50 AMBA1431V44.5 3.12 1.82 2.35 501.0 3.30 156.0 2.0 49
45.00 AMBA1431V45 4.32 2.57 2.55 781.0 4.00 568.0 1.0 22
45.50 AMBA1431V45.5 2.30 0.00 3.10 448.0 4.70 500.0 0.0 0
46.00 AMBA1431V46 2.70 0.00 3.60 243.0 5.20 225.0 0.0 0
46.50 AMBA1431V46.5 5.50 2.30 3.10 1027.0 5.60 669.0 1.0 8
47.00 AMBA1431V47 3.10 0.00 4.60 271.0 6.60 394.0 0.0 0
47.50 AMBA1431V47.5 3.80 0.00 5.40 24.0 6.60 388.0 0.0 0
48.00 AMBA1431V48 4.10 0.00 5.90 24.0 7.10 388.0 0.0 0
48.50 AMBA1431V48.5 4.50 0.00 6.40 24.0 7.50 350.0 0.0 0
49.00 AMBA1431V49 4.90 0.00 6.90 24.0 8.00 350.0 0.0 0
49.50 AMBA1431V49.5 5.40 0.00 7.40 70.0 8.30 44.0 0.0 0
50.00 AMBA1431V50 5.90 0.00 7.90 208.0 9.00 297.0 0.0 0
50.50 AMBA1431V50.5 6.80 0.00 8.20 600.0 9.50 477.0 0.0 0