UK markets open in 2 hours 22 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.85-0.31 (-0.54%)
At close: 04:00PM EST
56.00 -0.85 (-1.50%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240308C000440002024-02-28 10:06AM EST44.0015.550.000.000.00-400.00%
AMBA240308C000460002024-02-23 12:27PM EST46.009.900.000.000.00-100.00%
AMBA240308C000500002024-02-28 9:53AM EST50.009.060.000.000.00-100.00%
AMBA240308C000520002024-02-27 12:52PM EST52.007.820.000.000.00-200.00%
AMBA240308C000530002024-02-27 1:57PM EST53.007.430.000.000.00-100.00%
AMBA240308C000540002024-02-28 10:20AM EST54.005.610.000.000.00-200.00%
AMBA240308C000550002024-03-01 2:35PM EST55.003.500.000.000.00-4100.00%
AMBA240308C000560002024-03-04 9:35AM EST56.002.120.000.000.00-500.00%
AMBA240308C000570002024-03-04 12:22PM EST57.001.600.000.000.00-1200.78%
AMBA240308C000580002024-03-04 3:55PM EST58.000.750.000.000.00-1306.25%
AMBA240308C000590002024-03-04 3:55PM EST59.000.510.000.000.00-21012.50%
AMBA240308C000600002024-03-04 3:53PM EST60.000.340.000.000.00-106012.50%
AMBA240308C000610002024-03-04 12:43PM EST61.000.290.000.000.00-36012.50%
AMBA240308C000620002024-03-04 12:29PM EST62.000.200.000.000.00-19025.00%
AMBA240308C000630002024-03-04 12:27PM EST63.000.150.000.000.00-30025.00%
AMBA240308C000640002024-03-01 3:40PM EST64.000.150.000.000.00-14025.00%
AMBA240308C000650002024-03-04 9:52AM EST65.000.070.000.000.00-33025.00%
AMBA240308C000660002024-03-04 9:30AM EST66.000.100.000.000.00-1025.00%
AMBA240308C000670002024-02-28 10:30AM EST67.000.250.000.000.00-2050.00%
AMBA240308C000680002024-02-28 9:31AM EST68.001.150.000.000.00--050.00%
AMBA240308C000690002024-02-28 9:38AM EST69.000.550.000.000.00--050.00%
AMBA240308C000700002024-02-28 11:10AM EST70.000.100.000.000.00-116050.00%
AMBA240308C000720002024-02-27 3:58PM EST72.000.800.000.000.00--050.00%
AMBA240308C000730002024-02-28 9:59AM EST73.000.100.000.000.00--050.00%
AMBA240308C000750002024-02-26 9:30AM EST75.000.100.000.000.00-8050.00%
AMBA240308C000800002024-02-28 9:42AM EST80.000.110.000.000.00--050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240308P000300002024-02-27 11:55AM EST30.000.050.000.000.00--050.00%
AMBA240308P000350002024-02-26 11:25AM EST35.000.050.000.000.00-8050.00%
AMBA240308P000400002024-02-26 9:30AM EST40.000.200.000.000.00-8050.00%
AMBA240308P000410002024-02-20 3:59PM EST41.000.380.000.000.00--050.00%
AMBA240308P000420002024-02-23 10:58AM EST42.000.400.000.000.00-1050.00%
AMBA240308P000440002024-02-16 2:16PM EST44.000.700.000.000.00-3050.00%
AMBA240308P000450002024-02-28 9:30AM EST45.000.050.000.000.00-3050.00%
AMBA240308P000460002024-02-13 11:53AM EST46.001.350.000.000.00--050.00%
AMBA240308P000470002024-02-28 11:11AM EST47.000.150.000.000.00-1050.00%
AMBA240308P000480002024-03-04 9:47AM EST48.000.050.000.000.00-1050.00%
AMBA240308P000490002024-02-13 11:53AM EST49.002.250.000.000.00--025.00%
AMBA240308P000500002024-03-04 3:12PM EST50.000.050.000.000.00-2025.00%
AMBA240308P000510002024-02-28 10:29AM EST51.000.190.000.000.00-2025.00%
AMBA240308P000520002024-03-01 2:10PM EST52.000.130.000.000.00-3025.00%
AMBA240308P000530002024-02-28 9:40AM EST53.000.360.000.000.00--012.50%
AMBA240308P000540002024-03-04 11:14AM EST54.000.150.000.000.00-4012.50%
AMBA240308P000550002024-03-04 3:57PM EST55.000.450.000.000.00-606.25%
AMBA240308P000560002024-03-04 1:09PM EST56.000.550.000.000.00-7503.13%
AMBA240308P000570002024-03-04 2:53PM EST57.001.000.000.000.00-3000.00%
AMBA240308P000580002024-03-04 12:33PM EST58.001.500.000.000.00-100.00%
AMBA240308P000590002024-03-04 11:19AM EST59.001.670.000.000.00-1000.00%
AMBA240308P000600002024-03-01 2:13PM EST60.002.700.000.000.00-4000.00%
AMBA240308P000620002024-02-28 11:50AM EST62.004.700.000.000.00--00.00%
AMBA240308P000640002024-02-27 11:57AM EST64.007.800.000.000.00--00.00%