UK markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.01 +2.90 (+3.91%) GOLD FUTURES
1,884.30 +4.80 (+0.26%) DOW
33,933.53 +42.51 (+0.13%) BTC-GBP
19,187.21 -101.21 (-0.52%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230210C00070000 | 2023-01-26 10:15AM EST | 70.00 | 20.90 | 24.10 | 26.20 | 0.00 | - | 1 | 1 | 185.16% |
| AMBA230210C00073000 | 2023-02-03 3:24PM EST | 73.00 | 20.60 | 21.10 | 22.60 | 0.00 | - | 2 | 2 | 0.00% |
| AMBA230210C00080000 | 2023-01-23 2:08PM EST | 80.00 | 11.07 | 13.90 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA230210C00081000 | 2023-01-03 3:54PM EST | 81.00 | 6.20 | 13.30 | 15.50 | 0.00 | - | - | 6 | 131.64% |
| AMBA230210C00082000 | 2023-01-04 3:07PM EST | 82.00 | 5.40 | 10.60 | 13.40 | 0.00 | - | 3 | 6 | 0.00% |
| AMBA230210C00083000 | 2023-01-19 12:53PM EST | 83.00 | 5.48 | 10.90 | 12.90 | 0.00 | - | 10 | 13 | 67.97% |
| AMBA230210C00084000 | 2023-01-30 2:57PM EST | 84.00 | 5.00 | 9.90 | 11.60 | 0.00 | - | 3 | 6 | 0.00% |
| AMBA230210C00085000 | 2023-02-06 9:30AM EST | 85.00 | 7.59 | 8.90 | 10.80 | 0.00 | - | 1 | 45 | 0.00% |
| AMBA230210C00086000 | 2023-01-26 11:26AM EST | 86.00 | 5.70 | 8.10 | 10.30 | 0.00 | - | 15 | 30 | 85.74% |
| AMBA230210C00087000 | 2023-01-27 11:22AM EST | 87.00 | 4.70 | 7.00 | 8.90 | 0.00 | - | 13 | 24 | 48.44% |
| AMBA230210C00088000 | 2023-01-30 12:57PM EST | 88.00 | 3.10 | 7.10 | 8.20 | 0.00 | - | 7 | 17 | 67.09% |
| AMBA230210C00089000 | 2023-02-07 2:02PM EST | 89.00 | 6.10 | 5.90 | 6.90 | +1.17 | +23.73% | 2 | 16 | 38.67% |
| AMBA230210C00090000 | 2023-02-07 2:05PM EST | 90.00 | 5.60 | 5.10 | 5.60 | +1.80 | +47.37% | 1 | 29 | 0.00% |
| AMBA230210C00091000 | 2023-02-07 2:07PM EST | 91.00 | 4.80 | 4.60 | 5.40 | +1.40 | +41.18% | 3 | 116 | 55.47% |
| AMBA230210C00092000 | 2023-02-07 10:58AM EST | 92.00 | 2.20 | 4.00 | 4.50 | +0.30 | +15.79% | 11 | 18 | 51.42% |
| AMBA230210C00093000 | 2023-02-07 10:44AM EST | 93.00 | 1.40 | 3.00 | 3.40 | -0.20 | -12.50% | 1 | 22 | 40.14% |
| AMBA230210C00094000 | 2023-02-07 1:09PM EST | 94.00 | 2.60 | 2.30 | 2.65 | +1.05 | +67.74% | 12 | 20 | 39.16% |
| AMBA230210C00095000 | 2023-02-07 11:03AM EST | 95.00 | 1.00 | 1.80 | 2.15 | +0.10 | +11.11% | 1 | 20 | 42.43% |
| AMBA230210C00096000 | 2023-02-07 1:32PM EST | 96.00 | 1.00 | 1.40 | 1.70 | +0.10 | +11.11% | 34 | 36 | 44.29% |
| AMBA230210C00097000 | 2023-02-07 1:02PM EST | 97.00 | 1.20 | 1.10 | 1.40 | +0.50 | +71.43% | 9 | 18 | 47.71% |
| AMBA230210C00098000 | 2023-02-07 1:12PM EST | 98.00 | 0.80 | 0.75 | 0.95 | +0.20 | +33.33% | 1 | 34 | 45.17% |
| AMBA230210C00099000 | 2023-02-06 2:15PM EST | 99.00 | 0.35 | 0.50 | 0.85 | 0.00 | - | 53 | 63 | 50.44% |
| AMBA230210C00100000 | 2023-02-07 12:56PM EST | 100.00 | 0.50 | 0.35 | 0.55 | +0.20 | +66.67% | 10 | 98 | 48.10% |
| AMBA230210C00102000 | 2023-02-06 10:09AM EST | 102.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 4 | 11 | 51.37% |
| AMBA230210C00103000 | 2023-02-07 1:22PM EST | 103.00 | 0.13 | 0.10 | 0.40 | +0.03 | +30.00% | 13 | 14 | 52.83% |
| AMBA230210C00104000 | 2023-02-01 3:35PM EST | 104.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | - | 3 | 54.79% |
| AMBA230210C00105000 | 2023-02-02 9:49AM EST | 105.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 61.33% |
| AMBA230210C00106000 | 2023-02-07 10:51AM EST | 106.00 | 0.09 | 0.00 | 0.10 | -0.56 | -86.15% | - | 1 | 55.66% |
| AMBA230210C00107000 | 2023-02-06 9:56AM EST | 107.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 21 | 31 | 53.13% |
| AMBA230210C00108000 | 2023-02-03 3:04PM EST | 108.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 56.64% |
| AMBA230210C00110000 | 2023-02-02 10:14AM EST | 110.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 89.36% |
| AMBA230210C00111000 | 2023-02-02 10:15AM EST | 111.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 67.58% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230210P00055000 | 2023-01-23 10:56AM EST | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 223.44% |
| AMBA230210P00060000 | 2023-01-09 1:46PM EST | 60.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 191.41% |
| AMBA230210P00065000 | 2023-01-30 10:21AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 161.72% |
| AMBA230210P00067000 | 2023-01-30 11:50AM EST | 67.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 150.78% |
| AMBA230210P00068000 | 2023-01-20 12:16PM EST | 68.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 145.31% |
| AMBA230210P00069000 | 2023-01-11 10:56AM EST | 69.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 139.45% |
| AMBA230210P00070000 | 2023-01-10 9:58AM EST | 70.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 122.66% |
| AMBA230210P00072000 | 2023-01-30 11:33AM EST | 72.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 123.44% |
| AMBA230210P00073000 | 2023-01-25 10:21AM EST | 73.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 117.97% |
| AMBA230210P00074000 | 2023-01-09 11:24AM EST | 74.00 | 1.75 | 0.00 | 0.10 | 0.00 | - | - | 4 | 112.89% |
| AMBA230210P00075000 | 2023-02-01 3:51PM EST | 75.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 131.64% |
| AMBA230210P00076000 | 2023-02-06 9:50AM EST | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 102.34% |
| AMBA230210P00077000 | 2023-02-06 2:21PM EST | 77.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 215 | 215 | 103.52% |
| AMBA230210P00078000 | 2023-02-06 3:03PM EST | 78.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 11 | 57 | 133.59% |
| AMBA230210P00079000 | 2023-01-23 1:46PM EST | 79.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 132.62% |
| AMBA230210P00080000 | 2023-01-26 9:35AM EST | 80.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 120.41% |
| AMBA230210P00081000 | 2023-01-20 1:17PM EST | 81.00 | 2.85 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 86.72% |
| AMBA230210P00082000 | 2023-01-30 3:20PM EST | 82.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 77.54% |
| AMBA230210P00082500 | 2023-02-06 1:33PM EST | 82.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 14 | 75.00% |
| AMBA230210P00083000 | 2023-01-30 1:38PM EST | 83.00 | 1.75 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 72.27% |
| AMBA230210P00084000 | 2023-02-07 11:11AM EST | 84.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1 | 7 | 67.19% |
| AMBA230210P00085000 | 2023-02-06 11:54AM EST | 85.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 255 | 68.36% |
| AMBA230210P00086000 | 2023-02-06 10:37AM EST | 86.00 | 0.52 | 0.10 | 0.20 | 0.00 | - | 6 | 36 | 65.43% |
| AMBA230210P00087000 | 2023-02-06 11:55AM EST | 87.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 11 | 27 | 61.91% |
| AMBA230210P00088000 | 2023-02-06 3:44PM EST | 88.00 | 0.81 | 0.15 | 0.35 | 0.00 | - | 11 | 18 | 61.23% |
| AMBA230210P00089000 | 2023-02-07 1:32PM EST | 89.00 | 0.50 | 0.25 | 0.40 | -0.55 | -52.38% | 30 | 27 | 59.28% |
| AMBA230210P00090000 | 2023-02-07 10:27AM EST | 90.00 | 1.60 | 0.35 | 0.55 | +0.19 | +13.48% | 50 | 51 | 58.59% |
| AMBA230210P00091000 | 2023-02-07 11:31AM EST | 91.00 | 1.25 | 0.55 | 0.85 | -0.60 | -32.43% | 10 | 6 | 60.99% |
| AMBA230210P00092000 | 2023-02-07 2:03PM EST | 92.00 | 0.90 | 0.75 | 0.95 | -1.20 | -57.14% | 3 | 11 | 58.01% |
| AMBA230210P00093000 | 2023-01-26 9:50AM EST | 93.00 | 5.30 | 1.05 | 1.35 | 0.00 | - | 2 | 15 | 59.77% |
| AMBA230210P00094000 | 2023-02-07 1:32PM EST | 94.00 | 2.10 | 1.40 | 1.65 | -1.10 | -34.38% | 30 | 31 | 58.89% |
| AMBA230210P00095000 | 2023-02-06 10:25AM EST | 95.00 | 4.10 | 1.80 | 2.05 | 0.00 | - | 11 | 15 | 58.35% |
| AMBA230210P00096000 | 2023-02-03 1:04PM EST | 96.00 | 3.30 | 2.40 | 2.65 | 0.00 | - | 1 | 0 | 61.13% |
| AMBA230210P00097000 | 2023-02-02 2:58PM EST | 97.00 | 4.40 | 2.90 | 3.30 | 0.00 | - | - | 1 | 61.67% |
© 2023 Yahoo. All rights reserved.
