UK markets open in 2 hours 56 minutes
NIKKEI 225
25,948.05 -474.00 (-1.79%) HANG SENG
17,157.36 -8.51 (-0.05%) CRUDE OIL
80.95 -0.28 (-0.34%) GOLD FUTURES
1,669.90 +1.30 (+0.08%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,500.43 -173.24 (-0.98%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA220930C00052000 | 2022-09-27 12:38PM EDT | 52.00 | 5.95 | 4.90 | 6.30 | 0.00 | - | 5 | 3 | 101.56% |
| AMBA220930C00054000 | 2022-09-28 10:37AM EDT | 54.00 | 5.17 | 3.10 | 4.50 | 0.00 | - | 5 | 3 | 112.31% |
| AMBA220930C00055000 | 2022-09-27 1:58PM EDT | 55.00 | 3.30 | 2.60 | 3.30 | 0.00 | - | 11 | 11 | 108.40% |
| AMBA220930C00056000 | 2022-09-23 1:47PM EDT | 56.00 | 3.10 | 1.80 | 2.30 | 0.00 | - | 1 | 1 | 91.99% |
| AMBA220930C00057000 | 2022-09-27 10:23AM EDT | 57.00 | 1.40 | 1.25 | 1.50 | -0.98 | -41.18% | 1 | 6 | 89.06% |
| AMBA220930C00058000 | 2022-09-29 3:58PM EDT | 58.00 | 0.90 | 0.65 | 1.00 | -0.95 | -51.35% | 11 | 22 | 84.96% |
| AMBA220930C00059000 | 2022-09-29 2:43PM EDT | 59.00 | 0.45 | 0.40 | 0.75 | -0.75 | -62.50% | 8 | 16 | 94.63% |
| AMBA220930C00060000 | 2022-09-29 3:37PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | -0.99 | -79.84% | 10 | 110 | 85.16% |
| AMBA220930C00061000 | 2022-09-29 10:42AM EDT | 61.00 | 0.15 | 0.10 | 0.50 | -0.90 | -85.71% | 4 | 39 | 112.50% |
| AMBA220930C00062000 | 2022-09-28 3:27PM EDT | 62.00 | 0.03 | 0.00 | 0.15 | -0.57 | -95.00% | 3 | 31 | 91.41% |
| AMBA220930C00063000 | 2022-09-27 3:00PM EDT | 63.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 5 | 19 | 134.38% |
| AMBA220930C00064000 | 2022-09-28 10:27AM EDT | 64.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 16 | 30 | 150.78% |
| AMBA220930C00065000 | 2022-09-28 11:11AM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 134.77% |
| AMBA220930C00066000 | 2022-09-29 9:45AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 72 | 148.44% |
| AMBA220930C00067000 | 2022-09-27 2:15PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 59 | 150.00% |
| AMBA220930C00068000 | 2022-09-26 2:16PM EDT | 68.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 4 | 12 | 242.19% |
| AMBA220930C00069000 | 2022-09-26 10:50AM EDT | 69.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 231.25% |
| AMBA220930C00070000 | 2022-09-23 9:37AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| AMBA220930C00071000 | 2022-09-26 2:08PM EDT | 71.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 251.95% |
| AMBA220930C00072000 | 2022-09-22 10:23AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| AMBA220930C00073000 | 2022-09-16 10:35AM EDT | 73.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 277.34% |
| AMBA220930C00074000 | 2022-09-28 9:59AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,053 | 228.13% |
| AMBA220930C00075000 | 2022-09-26 10:42AM EDT | 75.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 40 | 301.56% |
| AMBA220930C00076000 | 2022-09-19 1:57PM EDT | 76.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 392.19% |
| AMBA220930C00077000 | 2022-08-31 9:51AM EDT | 77.00 | 3.60 | 0.00 | 0.55 | 0.00 | - | - | 42 | 345.70% |
| AMBA220930C00078000 | 2022-09-16 3:05PM EDT | 78.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 53 | 335.55% |
| AMBA220930C00079000 | 2022-09-12 11:15AM EDT | 79.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| AMBA220930C00080000 | 2022-09-12 10:37AM EDT | 80.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 300 | 405.47% |
| AMBA220930C00081000 | 2022-09-12 12:29PM EDT | 81.00 | 0.52 | 0.00 | 0.40 | 0.00 | - | 21 | 14 | 367.97% |
| AMBA220930C00083000 | 2022-09-12 10:37AM EDT | 83.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 4 | 6 | 462.50% |
| AMBA220930C00084000 | 2022-08-19 10:59AM EDT | 84.00 | 9.47 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 450.00% |
| AMBA220930C00085000 | 2022-08-29 3:44PM EDT | 85.00 | 8.60 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 303.13% |
| AMBA220930C00086000 | 2022-08-23 10:55AM EDT | 86.00 | 6.40 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 407.81% |
| AMBA220930C00087000 | 2022-09-20 1:20PM EDT | 87.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 11 | 407.03% |
| AMBA220930C00088000 | 2022-08-25 1:33PM EDT | 88.00 | 7.40 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 426.56% |
| AMBA220930C00089000 | 2022-08-19 10:59AM EDT | 89.00 | 6.82 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 471.88% |
| AMBA220930C00090000 | 2022-08-23 10:54AM EDT | 90.00 | 4.90 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 433.59% |
| AMBA220930C00091000 | 2022-08-24 3:50PM EDT | 91.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 520.31% |
| AMBA220930C00092000 | 2022-09-12 9:30AM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AMBA220930C00093000 | 2022-08-25 3:14PM EDT | 93.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 5 | 249 | 539.06% |
| AMBA220930C00094000 | 2022-08-29 2:43PM EDT | 94.00 | 4.60 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 541.02% |
| AMBA220930C00095000 | 2022-08-26 1:51PM EDT | 95.00 | 4.70 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 557.03% |
| AMBA220930C00096000 | 2022-08-25 9:55AM EDT | 96.00 | 3.90 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 566.02% |
| AMBA220930C00097000 | 2022-09-07 2:33PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AMBA220930C00098000 | 2022-08-18 3:11PM EDT | 98.00 | 5.60 | 0.00 | 0.90 | 0.00 | - | 4 | 4 | 604.30% |
| AMBA220930C00099000 | 2022-08-24 3:50PM EDT | 99.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMBA220930C00100000 | 2022-08-23 1:11PM EDT | 100.00 | 2.30 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 500.00% |
| AMBA220930C00105000 | 2022-09-01 10:13AM EDT | 105.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 520.31% |
| AMBA220930C00120000 | 2022-08-29 3:29PM EDT | 120.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | - | 2 | 755.47% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA220930P00045000 | 2022-09-22 12:23PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 309 | 232.81% |
| AMBA220930P00047000 | 2022-09-26 10:09AM EDT | 47.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 9 | 210.94% |
| AMBA220930P00048000 | 2022-09-22 10:19AM EDT | 48.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 11 | 235.16% |
| AMBA220930P00050000 | 2022-09-26 10:46AM EDT | 50.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 10 | 21 | 145.31% |
| AMBA220930P00052000 | 2022-09-28 10:05AM EDT | 52.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 127.34% |
| AMBA220930P00054000 | 2022-09-29 1:25PM EDT | 54.00 | 0.26 | 0.15 | 0.25 | -0.64 | -71.11% | 2 | 7 | 107.42% |
| AMBA220930P00055000 | 2022-09-27 3:33PM EDT | 55.00 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 6 | 149 | 101.76% |
| AMBA220930P00056000 | 2022-09-29 10:24AM EDT | 56.00 | 0.85 | 0.45 | 0.55 | +0.49 | +136.11% | 2 | 25 | 93.95% |
| AMBA220930P00057000 | 2022-09-28 11:02AM EDT | 57.00 | 0.77 | 0.70 | 1.05 | 0.00 | - | 1 | 29 | 95.12% |
| AMBA220930P00058000 | 2022-09-27 3:13PM EDT | 58.00 | 1.55 | 1.20 | 1.35 | 0.00 | - | 2 | 23 | 86.72% |
| AMBA220930P00059000 | 2022-09-29 2:05PM EDT | 59.00 | 2.47 | 1.65 | 2.20 | +1.62 | +190.59% | 15 | 18 | 87.11% |
| AMBA220930P00060000 | 2022-09-29 2:05PM EDT | 60.00 | 3.32 | 2.30 | 2.95 | +0.82 | +32.80% | 18 | 44 | 77.93% |
| AMBA220930P00061000 | 2022-09-23 11:55AM EDT | 61.00 | 4.55 | 3.00 | 4.30 | 0.00 | - | 1 | 25 | 101.37% |
| AMBA220930P00062000 | 2022-09-29 12:50PM EDT | 62.00 | 4.88 | 3.80 | 5.30 | +0.78 | +19.02% | 9 | 44 | 101.95% |
| AMBA220930P00063000 | 2022-09-28 12:10PM EDT | 63.00 | 3.52 | 5.00 | 6.20 | 0.00 | - | 1 | 42 | 128.52% |
| AMBA220930P00064000 | 2022-09-28 11:50AM EDT | 64.00 | 4.50 | 6.10 | 7.00 | 0.00 | - | 3 | 56 | 133.59% |
| AMBA220930P00065000 | 2022-09-28 10:11AM EDT | 65.00 | 6.75 | 7.10 | 8.10 | 0.00 | - | 1 | 114 | 160.55% |
| AMBA220930P00066000 | 2022-09-28 10:27AM EDT | 66.00 | 7.25 | 7.80 | 9.30 | 0.00 | - | 5 | 18 | 162.50% |
| AMBA220930P00067000 | 2022-09-23 3:34PM EDT | 67.00 | 8.87 | 8.70 | 10.90 | 0.00 | - | 4 | 15 | 230.08% |
| AMBA220930P00068000 | 2022-09-22 3:28PM EDT | 68.00 | 7.49 | 9.10 | 11.50 | 0.00 | - | 15 | 18 | 342.97% |
| AMBA220930P00069000 | 2022-09-23 10:03AM EDT | 69.00 | 10.53 | 10.00 | 13.30 | 0.00 | - | 1 | 0 | 230.08% |
| AMBA220930P00070000 | 2022-09-27 12:46PM EDT | 70.00 | 12.55 | 11.00 | 13.30 | 0.00 | - | 12 | 20 | 352.73% |
| AMBA220930P00071000 | 2022-09-19 3:19PM EDT | 71.00 | 6.90 | 12.10 | 14.30 | 0.00 | - | 10 | 6 | 369.14% |
| AMBA220930P00073000 | 2022-09-27 3:06PM EDT | 73.00 | 15.24 | 14.10 | 16.50 | 0.00 | - | 3 | 4 | 427.54% |
| AMBA220930P00075000 | 2022-09-29 3:33PM EDT | 75.00 | 17.62 | 16.60 | 18.10 | -0.02 | -0.11% | 10 | 11 | 399.22% |
| AMBA220930P00076000 | 2022-08-29 10:44AM EDT | 76.00 | 4.50 | 16.70 | 18.50 | 0.00 | - | 1 | 4 | 260.94% |
| AMBA220930P00077000 | 2022-08-24 11:13AM EDT | 77.00 | 4.80 | 17.20 | 20.10 | 0.00 | - | 1 | 3 | 426.56% |
| AMBA220930P00080000 | 2022-09-16 9:32AM EDT | 80.00 | 17.25 | 22.00 | 22.70 | 0.00 | - | 1 | 102 | 378.91% |
| AMBA220930P00081000 | 2022-08-26 12:42PM EDT | 81.00 | 5.80 | 21.40 | 24.50 | 0.00 | - | 1 | 1 | 541.80% |
| AMBA220930P00082000 | 2022-08-26 2:34PM EDT | 82.00 | 6.40 | 22.80 | 25.00 | 0.00 | - | 1 | 1 | 470.70% |
| AMBA220930P00083000 | 2022-08-19 10:38AM EDT | 83.00 | 6.20 | 16.40 | 19.90 | 0.00 | - | 2 | 4 | 0.00% |
| AMBA220930P00084000 | 2022-08-23 9:47AM EDT | 84.00 | 8.80 | 18.50 | 22.70 | 0.00 | - | 2 | 7 | 0.00% |
| AMBA220930P00085000 | 2022-09-02 10:40AM EDT | 85.00 | 19.69 | 26.50 | 29.00 | 0.00 | - | 26 | 0 | 446.09% |
| AMBA220930P00086000 | 2022-08-25 2:50PM EDT | 86.00 | 7.40 | 26.50 | 29.20 | 0.00 | - | 2 | 5 | 554.30% |
| AMBA220930P00087000 | 2022-08-25 2:51PM EDT | 87.00 | 7.90 | 27.50 | 30.20 | 0.00 | - | 3 | 0 | 565.23% |
| AMBA220930P00088000 | 2022-08-25 1:09PM EDT | 88.00 | 8.50 | 28.20 | 31.50 | 0.00 | - | 3 | 0 | 626.95% |
| AMBA220930P00089000 | 2022-08-26 12:42PM EDT | 89.00 | 9.80 | 29.60 | 32.10 | 0.00 | - | 1 | 0 | 567.97% |
| AMBA220930P00090000 | 2022-09-02 10:33AM EDT | 90.00 | 23.60 | 30.90 | 34.40 | 0.00 | - | 15 | 1 | 462.50% |
| AMBA220930P00091000 | 2022-08-25 1:29PM EDT | 91.00 | 10.30 | 31.60 | 34.50 | 0.00 | - | 2 | 0 | 660.55% |
| AMBA220930P00094000 | 2022-08-18 1:06PM EDT | 94.00 | 10.20 | 27.60 | 30.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA220930P00097000 | 2022-08-15 11:44AM EDT | 97.00 | 11.20 | 30.70 | 32.60 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
