UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.85+3.99 (+4.34%)
As of 02:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230210C000700002023-01-26 10:15AM EST70.0020.9024.1026.200.00-11185.16%
AMBA230210C000730002023-02-03 3:24PM EST73.0020.6021.1022.600.00-220.00%
AMBA230210C000800002023-01-23 2:08PM EST80.0011.0713.9015.600.00-110.00%
AMBA230210C000810002023-01-03 3:54PM EST81.006.2013.3015.500.00--6131.64%
AMBA230210C000820002023-01-04 3:07PM EST82.005.4010.6013.400.00-360.00%
AMBA230210C000830002023-01-19 12:53PM EST83.005.4810.9012.900.00-101367.97%
AMBA230210C000840002023-01-30 2:57PM EST84.005.009.9011.600.00-360.00%
AMBA230210C000850002023-02-06 9:30AM EST85.007.598.9010.800.00-1450.00%
AMBA230210C000860002023-01-26 11:26AM EST86.005.708.1010.300.00-153085.74%
AMBA230210C000870002023-01-27 11:22AM EST87.004.707.008.900.00-132448.44%
AMBA230210C000880002023-01-30 12:57PM EST88.003.107.108.200.00-71767.09%
AMBA230210C000890002023-02-07 2:02PM EST89.006.105.906.90+1.17+23.73%21638.67%
AMBA230210C000900002023-02-07 2:05PM EST90.005.605.105.60+1.80+47.37%1290.00%
AMBA230210C000910002023-02-07 2:07PM EST91.004.804.605.40+1.40+41.18%311655.47%
AMBA230210C000920002023-02-07 10:58AM EST92.002.204.004.50+0.30+15.79%111851.42%
AMBA230210C000930002023-02-07 10:44AM EST93.001.403.003.40-0.20-12.50%12240.14%
AMBA230210C000940002023-02-07 1:09PM EST94.002.602.302.65+1.05+67.74%122039.16%
AMBA230210C000950002023-02-07 11:03AM EST95.001.001.802.15+0.10+11.11%12042.43%
AMBA230210C000960002023-02-07 1:32PM EST96.001.001.401.70+0.10+11.11%343644.29%
AMBA230210C000970002023-02-07 1:02PM EST97.001.201.101.40+0.50+71.43%91847.71%
AMBA230210C000980002023-02-07 1:12PM EST98.000.800.750.95+0.20+33.33%13445.17%
AMBA230210C000990002023-02-06 2:15PM EST99.000.350.500.850.00-536350.44%
AMBA230210C001000002023-02-07 12:56PM EST100.000.500.350.55+0.20+66.67%109848.10%
AMBA230210C001020002023-02-06 10:09AM EST102.000.200.150.500.00-41151.37%
AMBA230210C001030002023-02-07 1:22PM EST103.000.130.100.40+0.03+30.00%131452.83%
AMBA230210C001040002023-02-01 3:35PM EST104.000.550.050.200.00--354.79%
AMBA230210C001050002023-02-02 9:49AM EST105.000.750.000.450.00-12161.33%
AMBA230210C001060002023-02-07 10:51AM EST106.000.090.000.10-0.56-86.15%-155.66%
AMBA230210C001070002023-02-06 9:56AM EST107.000.030.000.100.00-213153.13%
AMBA230210C001080002023-02-03 3:04PM EST108.000.160.000.100.00-2256.64%
AMBA230210C001100002023-02-02 10:14AM EST110.000.240.000.600.00-1189.36%
AMBA230210C001110002023-02-02 10:15AM EST111.000.150.000.100.00--167.58%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230210P000550002023-01-23 10:56AM EST55.000.100.000.100.00-255223.44%
AMBA230210P000600002023-01-09 1:46PM EST60.000.400.000.100.00-13191.41%
AMBA230210P000650002023-01-30 10:21AM EST65.000.050.000.100.00--10161.72%
AMBA230210P000670002023-01-30 11:50AM EST67.000.100.000.100.00-24150.78%
AMBA230210P000680002023-01-20 12:16PM EST68.000.440.000.100.00-11145.31%
AMBA230210P000690002023-01-11 10:56AM EST69.001.050.000.100.00-24139.45%
AMBA230210P000700002023-01-10 9:58AM EST70.001.100.000.050.00--3122.66%
AMBA230210P000720002023-01-30 11:33AM EST72.000.220.000.100.00-12123.44%
AMBA230210P000730002023-01-25 10:21AM EST73.000.650.000.100.00-249117.97%
AMBA230210P000740002023-01-09 11:24AM EST74.001.750.000.100.00--4112.89%
AMBA230210P000750002023-02-01 3:51PM EST75.000.070.000.350.00-16131.64%
AMBA230210P000760002023-02-06 9:50AM EST76.000.050.000.100.00-122102.34%
AMBA230210P000770002023-02-06 2:21PM EST77.000.050.000.150.00-215215103.52%
AMBA230210P000780002023-02-06 3:03PM EST78.000.370.000.750.00-1157133.59%
AMBA230210P000790002023-01-23 1:46PM EST79.000.900.000.900.00-22132.62%
AMBA230210P000800002023-01-26 9:35AM EST80.000.750.000.750.00-532120.41%
AMBA230210P000810002023-01-20 1:17PM EST81.002.850.000.200.00-4786.72%
AMBA230210P000820002023-01-30 3:20PM EST82.001.500.000.150.00-1777.54%
AMBA230210P000825002023-02-06 1:33PM EST82.500.150.000.150.00-71475.00%
AMBA230210P000830002023-01-30 1:38PM EST83.001.750.000.150.00-5772.27%
AMBA230210P000840002023-02-07 11:11AM EST84.000.150.000.15-0.10-40.00%1767.19%
AMBA230210P000850002023-02-06 11:54AM EST85.000.300.050.200.00-125568.36%
AMBA230210P000860002023-02-06 10:37AM EST86.000.520.100.200.00-63665.43%
AMBA230210P000870002023-02-06 11:55AM EST87.000.500.100.250.00-112761.91%
AMBA230210P000880002023-02-06 3:44PM EST88.000.810.150.350.00-111861.23%
AMBA230210P000890002023-02-07 1:32PM EST89.000.500.250.40-0.55-52.38%302759.28%
AMBA230210P000900002023-02-07 10:27AM EST90.001.600.350.55+0.19+13.48%505158.59%
AMBA230210P000910002023-02-07 11:31AM EST91.001.250.550.85-0.60-32.43%10660.99%
AMBA230210P000920002023-02-07 2:03PM EST92.000.900.750.95-1.20-57.14%31158.01%
AMBA230210P000930002023-01-26 9:50AM EST93.005.301.051.350.00-21559.77%
AMBA230210P000940002023-02-07 1:32PM EST94.002.101.401.65-1.10-34.38%303158.89%
AMBA230210P000950002023-02-06 10:25AM EST95.004.101.802.050.00-111558.35%
AMBA230210P000960002023-02-03 1:04PM EST96.003.302.402.650.00-1061.13%
AMBA230210P000970002023-02-02 2:58PM EST97.004.402.903.300.00--161.67%