UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.72-1.79 (-3.11%)
As of 12:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240719C000300002024-05-24 9:40AM EDT30.0019.5323.4027.400.00-111,106.25%
AMBA240719C000350002024-05-09 10:30AM EDT35.0011.7020.6024.400.00-113906.25%
AMBA240719C000375002024-04-29 10:01AM EDT37.508.0012.3014.200.00-1150.00%
AMBA240719C000400002024-05-10 2:54PM EDT40.007.4015.5019.500.00-222711.72%
AMBA240719C000425002024-05-08 3:53PM EDT42.506.6013.1016.900.00-1051621.09%
AMBA240719C000450002024-07-18 9:30AM EDT45.0015.159.7011.800.00-1034192.19%
AMBA240719C000475002024-07-19 10:37AM EDT47.507.977.608.50-3.19-28.58%3258232.81%
AMBA240719C000490002024-06-26 12:38PM EDT49.004.705.407.100.00--3216.80%
AMBA240719C000500002024-07-19 11:32AM EDT50.005.155.005.90-2.13-29.26%2123154.69%
AMBA240719C000510002024-07-08 2:08PM EDT51.0010.004.204.800.00-10109.38%
AMBA240719C000525002024-07-16 3:55PM EDT52.5013.002.653.200.00-2690.00%
AMBA240719C000530002024-06-26 11:46AM EDT53.002.222.052.800.00--1070.31%
AMBA240719C000540002024-07-03 11:00AM EDT54.003.401.303.200.00-2135104.69%
AMBA240719C000550002024-07-17 12:11PM EDT55.002.050.551.25-3.61-63.78%95972.85%
AMBA240719C000560002024-07-19 10:28AM EDT56.000.150.100.20-9.66-98.47%91027.54%
AMBA240719C000570002024-07-18 3:46PM EDT57.000.050.000.15-0.90-94.74%11249.22%
AMBA240719C000575002024-07-19 10:28AM EDT57.500.060.000.10-0.74-92.50%616752.73%
AMBA240719C000580002024-07-18 3:45PM EDT58.000.050.000.05-0.44-89.80%87352.34%
AMBA240719C000590002024-07-19 10:23AM EDT59.000.050.001.35-0.45-90.00%115156.64%
AMBA240719C000600002024-07-18 3:46PM EDT60.000.090.000.050.00-1524574.22%
AMBA240719C000610002024-07-18 1:59PM EDT61.000.050.000.10-0.02-28.57%38799.22%
AMBA240719C000620002024-07-17 1:50PM EDT62.000.400.000.750.00-2135183.01%
AMBA240719C000625002024-07-18 1:06PM EDT62.500.050.000.400.00-4124161.33%
AMBA240719C000630002024-07-15 1:24PM EDT63.001.750.000.750.00-1527201.17%
AMBA240719C000640002024-07-17 3:07PM EDT64.000.100.000.750.00-1431218.75%
AMBA240719C000650002024-07-18 11:10AM EDT65.000.050.000.750.00-25145235.55%
AMBA240719C000660002024-07-17 10:10AM EDT66.000.150.000.750.00-335251.56%
AMBA240719C000670002024-07-17 11:46AM EDT67.000.050.000.750.00-742267.58%
AMBA240719C000675002024-07-16 1:08PM EDT67.500.320.000.750.00-12275.00%
AMBA240719C000690002024-07-15 11:47AM EDT69.000.100.000.750.00-11297.66%
AMBA240719C000700002024-07-17 10:09AM EDT70.000.070.000.750.00-175311.72%
AMBA240719C000710002024-07-15 10:22AM EDT71.000.050.000.750.00-12325.78%
AMBA240719C000720002024-07-16 12:02PM EDT72.000.050.000.100.00-192232.81%
AMBA240719C000750002024-07-10 9:32AM EDT75.000.020.000.050.00-23113240.63%
AMBA240719C000800002024-06-17 2:16PM EDT80.000.050.000.050.00-298284.38%
AMBA240719C000850002024-07-15 9:34AM EDT85.000.010.000.050.00-12325.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240719P000275002024-03-14 12:34PM EDT27.500.350.100.750.00-22857.03%
AMBA240719P000300002024-06-17 9:38AM EDT30.000.050.000.750.00-414744.53%
AMBA240719P000325002024-06-14 2:06PM EDT32.500.050.000.050.00-1011428.13%
AMBA240719P000350002024-07-17 10:09AM EDT35.000.010.000.400.00-116513.28%
AMBA240719P000375002024-06-26 1:23PM EDT37.500.180.000.750.00-114511.72%
AMBA240719P000400002024-07-09 2:21PM EDT40.000.050.000.050.00-140275.00%
AMBA240719P000425002024-07-18 9:45AM EDT42.500.050.000.050.00-1528231.25%
AMBA240719P000440002024-07-08 1:35PM EDT44.000.050.000.100.00--82226.56%
AMBA240719P000450002024-07-08 1:38PM EDT45.000.050.000.150.00-140173221.88%
AMBA240719P000460002024-07-08 3:11PM EDT46.000.050.000.250.00--32223.44%
AMBA240719P000470002024-07-08 2:02PM EDT47.000.050.000.750.00--10264.84%
AMBA240719P000475002024-07-12 9:45AM EDT47.500.050.000.000.00-112250.00%
AMBA240719P000480002024-07-03 10:16AM EDT48.000.090.000.750.00-11240.23%
AMBA240719P000490002024-07-12 12:11PM EDT49.000.050.000.050.00--66120.31%
AMBA240719P000500002024-07-19 10:52AM EDT50.000.050.000.100.00-315197117.19%
AMBA240719P000510002024-07-17 3:15PM EDT51.000.060.000.750.00-15166.41%
AMBA240719P000520002024-07-18 9:53AM EDT52.000.050.000.750.00-2112141.41%
AMBA240719P000525002024-07-19 9:49AM EDT52.500.070.050.20-0.05-41.67%17489.84%
AMBA240719P000530002024-07-08 12:06PM EDT53.000.130.050.750.00-153118.36%
AMBA240719P000540002024-07-18 3:12PM EDT54.000.080.050.150.00-21,74353.13%
AMBA240719P000550002024-07-19 10:57AM EDT55.000.300.150.30+0.20+200.00%1052851.17%
AMBA240719P000560002024-07-19 10:44AM EDT56.000.800.601.00+0.60+300.00%2455.76%
AMBA240719P000570002024-07-18 3:49PM EDT57.000.461.352.250.00-171788.09%
AMBA240719P000575002024-07-18 3:48PM EDT57.502.051.652.80+1.36+197.10%1011194.53%
AMBA240719P000580002024-07-18 11:35AM EDT58.000.652.253.300.00-40112.70%
AMBA240719P000590002024-07-19 9:39AM EDT59.001.953.004.70+0.60+44.44%634145.31%
AMBA240719P000600002024-07-18 2:06PM EDT60.002.552.905.500.00-19147237.50%
AMBA240719P000610002024-07-17 2:19PM EDT61.001.403.906.700.00-518984.38%
AMBA240719P000620002024-07-18 2:40PM EDT62.005.304.907.600.00-217295.70%
AMBA240719P000625002024-07-15 12:41PM EDT62.500.655.407.900.00-189285.74%
AMBA240719P000630002024-07-18 3:47PM EDT63.005.705.908.400.00-225296.48%
AMBA240719P000640002024-07-16 2:17PM EDT64.000.556.909.400.00-90317.38%
AMBA240719P000650002024-07-18 3:15PM EDT65.007.757.9010.400.00-12337.50%
AMBA240719P000660002024-07-17 3:10PM EDT66.006.028.9012.000.00-12207.81%
AMBA240719P000700002024-05-31 2:21PM EDT70.0012.8013.9017.900.00-10488.67%