$49.63 -0.97 (-1.92%) Ambarella Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 49.63
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.97 (-1.92%)
Prev Close: 50.60
Open: 51.50
Bid: 49.61
Ask: 49.63
Options:

Call Options: AMBA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AMBA1428K25 23.50 0.00 23.30 81.0 26.90 411.0 0.0 0
26.00 AMBA1428K26 22.30 0.00 21.40 61.0 26.00 351.0 0.0 0
27.00 AMBA1428K27 21.30 0.00 20.90 76.0 24.90 385.0 0.0 0
28.00 AMBA1428K28 20.10 0.00 19.90 76.0 23.90 385.0 0.0 0
29.00 AMBA1428K29 19.30 0.00 18.50 325.0 22.80 385.0 0.0 0
30.00 AMBA1428K30 18.20 0.00 17.80 41.0 21.90 121.0 0.0 0
31.00 AMBA1428K31 17.30 0.00 16.70 71.0 20.80 211.0 0.0 0
32.00 AMBA1428K32 16.20 0.00 15.80 41.0 19.90 121.0 0.0 0
33.00 AMBA1428K33 15.20 0.00 14.70 71.0 18.90 211.0 0.0 0
34.00 AMBA1428K34 14.20 0.00 13.70 71.0 17.90 211.0 0.0 0
34.50 AMBA1428K34.5 13.70 0.00 13.00 101.0 17.40 121.0 0.0 0
35.00 AMBA1428K35 13.20 0.00 12.50 61.0 16.90 121.0 0.0 0
35.50 AMBA1428K35.5 12.80 0.00 12.80 40.0 16.40 211.0 0.0 0
36.00 AMBA1428K36 12.30 0.00 12.30 40.0 15.90 211.0 0.0 0
36.50 AMBA1428K36.5 11.90 0.00 11.80 50.0 15.40 211.0 0.0 0
37.00 AMBA1428K37 5.20 -6.20 11.30 40.0 14.90 211.0 1.0 1
37.50 AMBA1428K37.5 10.90 0.00 10.80 40.0 14.40 211.0 0.0 0
38.00 AMBA1428K38 10.40 0.00 10.30 40.0 13.90 211.0 0.0 0
38.50 AMBA1428K38.5 2.20 -7.80 9.90 45.0 13.40 53.0 2.0 1
39.00 AMBA1428K39 9.30 0.00 9.70 162.0 12.90 269.0 0.0 0
39.50 AMBA1428K39.5 3.70 -5.30 8.90 372.0 12.40 545.0 5.0 10
40.00 AMBA1428K40 6.16 -2.34 8.60 362.0 11.80 545.0 1.0 18
40.50 AMBA1428K40.5 7.90 0.00 8.40 157.0 11.40 447.0 0.0 0
41.00 AMBA1428K41 5.36 -2.04 7.50 382.0 10.90 507.0 1.0 1
41.50 AMBA1428K41.5 4.46 -2.54 7.50 212.0 10.40 305.0 5.0 4
42.00 AMBA1428K42 8.92 2.52 7.10 201.0 8.90 578.0 5.0 30
42.50 AMBA1428K42.5 4.30 -1.80 5.60 377.0 9.40 588.0 1.0 1
43.00 AMBA1428K43 1.85 -3.75 6.10 167.0 7.90 530.0 1.0 1
43.50 AMBA1428K43.5 3.80 -1.10 5.10 406.0 8.40 641.0 10.0 10
44.00 AMBA1428K44 5.11 0.51 4.70 258.0 7.90 605.0 1.0 9
44.50 AMBA1428K44.5 2.40 -1.40 4.70 287.0 6.50 22.0 2.0 2
45.00 AMBA1428K45 5.32 1.72 4.10 160.0 6.10 466.0 10.0 21
45.50 AMBA1428K45.5 1.29 -1.81 3.20 369.0 6.60 548.0 10.0 5
46.00 AMBA1428K46 6.00 3.30 3.20 183.0 6.20 794.0 2.0 8
46.50 AMBA1428K46.5 2.95 0.00 2.00 312.0 4.50 307.0 1.0 3
47.00 AMBA1428K47 2.20 -0.80 2.30 180.0 4.20 382.0 2.0 9
47.50 AMBA1428K47.5 1.75 -0.70 1.80 316.0 3.70 525.0 10.0 22
48.00 AMBA1428K48 2.59 -0.21 1.90 45.0 2.95 317.0 5.0 15
48.50 AMBA1428K48.5 2.50 0.00 1.50 96.0 2.85 497.0 2.0 22
49.00 AMBA1428K49 1.61 -0.49 1.25 67.0 2.00 255.0 1.0 18
49.50 AMBA1428K49.5 1.56 -0.24 0.85 250.0 2.00 452.0 1.0 29
50.00 AMBA1428K50 1.10 -0.41 0.75 79.0 1.40 126.0 81.0 101
50.50 AMBA1428K50.5 0.87 -0.43 0.50 83.0 1.00 1.0 26.0 43
51.00 AMBA1428K51 0.68 -0.52 0.45 50.0 1.00 99.0 27.0 28
51.50 AMBA1428K51.5 0.53 -0.27 0.25 91.0 0.80 83.0 86.0 8
52.00 AMBA1428K52 0.37 -0.28 0.05 319.0 0.50 1.0 43.0 21
52.50 AMBA1428K52.5 0.33 -0.17 0.25 10.0 2.80 21.0 26.0 53
53.00 AMBA1428K53 0.27 -0.23 0.05 41.0 0.45 52.0 13.0 60
53.50 AMBA1428K53.5 0.15 -0.10 0.05 59.0 0.45 83.0 5.0 0
54.00 AMBA1428K54 0.20 0.10 0.05 36.0 0.55 337.0 6.0 85
54.50 AMBA1428K54.5 2.20 0.00 0.05 29.0 0.65 477.0 0.0 0
55.00 AMBA1428K55 0.15 0.00 0.05 11.0 0.80 602.0 5.0 12
55.50 AMBA1428K55.5 0.75 0.00 0.05 11.0 1.00 550.0 0.0 0
56.00 AMBA1428K56 0.65 0.00 0.05 11.0 0.80 503.0 0.0 0
56.50 AMBA1428K56.5 0.13 -0.37 0.05 13.0 0.75 472.0 2.0 0
57.00 AMBA1428K57 0.50 0.00 0.05 11.0 0.70 487.0 0.0 0
57.50 AMBA1428K57.5 0.50 0.00 0.00 0.0 0.50 436.0 0.0 0
58.00 AMBA1428K58 0.75 0.00 0.00 0.0 0.65 421.0 0.0 0
58.50 AMBA1428K58.5 1.85 0.00 0.00 0.0 0.65 471.0 0.0 0
59.00 AMBA1428K59 0.50 0.00 0.00 0.0 0.50 381.0 0.0 0
59.50 AMBA1428K59.5 0.50 0.00 0.00 0.0 0.50 381.0 0.0 0
60.00 AMBA1428K60 0.50 -0.05 0.00 0.0 0.50 335.0 7.0 7
65.00 AMBA1428K65 0.00 0.00 0.00 0.0 0.65 258.0 0.0 0
70.00 AMBA1428K70 0.00 0.00 0.00 0.0 0.50 211.0 0.0 0
75.00 AMBA1428K75 0.00 0.00 0.00 0.0 0.50 232.0 0.0 0

Put Options: AMBA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AMBA1428W25 0.50 0.00 0.10 11.0 0.30 300.0 0.0 0
26.00 AMBA1428W26 0.65 0.00 0.05 21.0 0.50 385.0 0.0 0
27.00 AMBA1428W27 0.50 0.00 0.10 21.0 0.50 385.0 0.0 0
28.00 AMBA1428W28 0.65 0.00 0.05 10.0 0.50 385.0 0.0 0
29.00 AMBA1428W29 0.50 0.00 0.10 10.0 0.50 385.0 0.0 0
30.00 AMBA1428W30 1.87 1.52 0.05 10.0 0.25 44.0 2.0 2
31.00 AMBA1428W31 0.65 0.00 0.05 10.0 0.50 305.0 0.0 0
32.00 AMBA1428W32 0.90 0.25 0.10 10.0 0.70 320.0 4.0 4
33.00 AMBA1428W33 0.65 0.00 0.05 10.0 0.65 347.0 0.0 0
34.00 AMBA1428W34 1.29 -0.46 0.05 10.0 1.65 11.0 10.0 16
34.50 AMBA1428W34.5 0.65 0.00 0.05 10.0 0.65 330.0 0.0 0
35.00 AMBA1428W35 0.18 -0.27 0.10 10.0 0.40 301.0 8.0 17
35.50 AMBA1428W35.5 0.94 0.29 0.05 10.0 0.65 364.0 1.0 1
36.00 AMBA1428W36 0.15 -0.50 0.05 46.0 0.70 364.0 10.0 1
36.50 AMBA1428W36.5 0.65 0.00 0.05 10.0 0.65 261.0 0.0 0
37.00 AMBA1428W37 0.65 0.00 0.05 10.0 1.70 518.0 0.0 0
37.50 AMBA1428W37.5 0.26 -0.39 0.05 11.0 0.50 194.0 10.0 1
38.00 AMBA1428W38 0.80 0.15 0.10 10.0 0.50 274.0 6.0 6
38.50 AMBA1428W38.5 1.80 0.00 0.15 11.0 1.75 544.0 0.0 0
39.00 AMBA1428W39 0.80 0.00 0.05 10.0 0.65 444.0 0.0 0
39.50 AMBA1428W39.5 0.65 0.00 0.05 10.0 0.65 448.0 0.0 0
40.00 AMBA1428W40 0.74 -0.16 0.05 10.0 0.65 467.0 20.0 3
40.50 AMBA1428W40.5 1.85 0.00 0.05 10.0 0.65 445.0 0.0 0
41.00 AMBA1428W41 0.50 0.00 0.05 10.0 0.65 445.0 0.0 0
41.50 AMBA1428W41.5 1.85 0.00 0.10 10.0 0.65 499.0 0.0 0
42.00 AMBA1428W42 0.77 0.02 0.10 10.0 1.35 1014.0 22.0 12
42.50 AMBA1428W42.5 1.19 -0.71 0.05 1.0 1.75 864.0 20.0 4
43.00 AMBA1428W43 0.05 0.00 0.05 11.0 0.50 441.0 0.0 0
43.50 AMBA1428W43.5 0.05 0.00 0.05 11.0 0.50 442.0 0.0 0
44.00 AMBA1428W44 1.20 1.15 0.05 11.0 1.20 670.0 20.0 21
44.50 AMBA1428W44.5 0.10 -0.17 0.10 3.0 0.45 129.0 3.0 15
45.00 AMBA1428W45 0.85 0.80 0.05 13.0 1.00 479.0 6.0 10
45.50 AMBA1428W45.5 0.79 0.74 0.05 231.0 0.50 45.0 4.0 6
46.00 AMBA1428W46 0.32 0.22 0.10 120.0 0.70 152.0 10.0 22
46.50 AMBA1428W46.5 1.43 1.28 0.05 11.0 1.05 428.0 5.0 5
47.00 AMBA1428W47 0.43 0.23 0.20 49.0 0.65 122.0 15.0 27
47.50 AMBA1428W47.5 0.59 0.17 0.30 21.0 0.80 85.0 40.0 26
48.00 AMBA1428W48 0.68 -0.01 0.40 63.0 0.90 144.0 28.0 16
48.50 AMBA1428W48.5 0.70 -0.12 0.40 198.0 1.00 67.0 18.0 70
49.00 AMBA1428W49 0.80 0.10 0.70 65.0 1.30 57.0 18.0 26
49.50 AMBA1428W49.5 1.33 0.16 0.90 49.0 1.50 10.0 51.0 16
50.00 AMBA1428W50 1.41 0.16 1.10 242.0 1.95 239.0 212.0 33
50.50 AMBA1428W50.5 1.70 0.35 1.45 5.0 2.00 46.0 317.0 28
51.00 AMBA1428W51 1.97 0.26 1.70 97.0 2.40 27.0 92.0 14
51.50 AMBA1428W51.5 2.32 0.52 1.95 103.0 2.95 146.0 37.0 5
52.00 AMBA1428W52 2.55 0.45 2.30 154.0 3.70 482.0 44.0 32
52.50 AMBA1428W52.5 2.40 -0.05 2.40 180.0 3.90 220.0 8.0 0
53.00 AMBA1428W53 3.35 0.65 2.60 420.0 4.60 423.0 6.0 6
53.50 AMBA1428W53.5 2.80 0.00 2.00 568.0 5.10 335.0 0.0 0
54.00 AMBA1428W54 4.80 0.00 2.50 542.0 5.60 410.0 1.0 4
54.50 AMBA1428W54.5 3.70 0.00 2.90 560.0 5.60 271.0 0.0 0
55.00 AMBA1428W55 3.30 -0.80 3.30 352.0 6.80 390.0 4.0 4
55.50 AMBA1428W55.5 4.60 0.00 3.90 251.0 6.60 66.0 0.0 0
56.00 AMBA1428W56 6.41 0.00 4.40 341.0 7.50 389.0 1.0 1
56.50 AMBA1428W56.5 5.50 0.00 4.90 171.0 7.70 94.0 0.0 0
57.00 AMBA1428W57 6.00 0.00 5.30 287.0 8.40 191.0 0.0 0
57.50 AMBA1428W57.5 6.50 0.00 5.80 171.0 8.80 130.0 0.0 0
58.00 AMBA1428W58 6.90 0.00 6.30 450.0 9.40 374.0 0.0 0
58.50 AMBA1428W58.5 7.10 0.00 6.80 433.0 9.70 323.0 0.0 0
59.00 AMBA1428W59 7.70 0.00 7.30 285.0 10.40 263.0 0.0 0
59.50 AMBA1428W59.5 8.20 0.00 7.70 171.0 10.80 130.0 0.0 0
60.00 AMBA1428W60 8.70 0.00 8.30 417.0 11.20 241.0 0.0 0
65.00 AMBA1428W65 0.00 0.00 13.20 433.0 16.00 228.0 0.0 0
70.00 AMBA1428W70 0.00 0.00 18.30 252.0 21.60 300.0 0.0 0
75.00 AMBA1428W75 0.00 0.00 23.30 281.0 26.50 171.0 0.0 0