AMBA - Ambarella, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230602C00060000 | 2023-05-31 3:23PM EDT | 60.00 | 11.20 | 15.40 | 16.30 | 0.00 | - | 11 | 10 | 211.13% |
| AMBA230602C00061000 | 2023-05-19 11:56AM EDT | 61.00 | 11.70 | 14.10 | 15.10 | 0.00 | - | 1 | 1 | 160.16% |
| AMBA230602C00062000 | 2023-05-31 11:33AM EDT | 62.00 | 5.80 | 13.20 | 14.30 | 0.00 | - | 1 | 8 | 187.50% |
| AMBA230602C00063000 | 2023-05-31 1:12PM EDT | 63.00 | 6.10 | 12.30 | 13.40 | 0.00 | - | 2 | 3 | 188.67% |
| AMBA230602C00064000 | 2023-05-31 1:12PM EDT | 64.00 | 5.20 | 11.50 | 12.50 | 0.00 | - | 2 | 28 | 50.00% |
| AMBA230602C00065000 | 2023-05-31 12:24PM EDT | 65.00 | 3.40 | 10.70 | 11.20 | 0.00 | - | 22 | 26 | 138.67% |
| AMBA230602C00066000 | 2023-05-31 12:09PM EDT | 66.00 | 2.45 | 9.60 | 10.70 | 0.00 | - | 2 | 6 | 119.92% |
| AMBA230602C00067000 | 2023-06-01 10:59AM EDT | 67.00 | 9.03 | 8.50 | 9.40 | +6.03 | +201.00% | 218 | 236 | 139.84% |
| AMBA230602C00068000 | 2023-05-31 3:42PM EDT | 68.00 | 3.50 | 7.50 | 8.10 | 0.00 | - | 30 | 21 | 91.02% |
| AMBA230602C00069000 | 2023-06-01 10:46AM EDT | 69.00 | 7.00 | 6.50 | 7.50 | +4.20 | +150.00% | 4 | 55 | 124.02% |
| AMBA230602C00070000 | 2023-06-01 11:40AM EDT | 70.00 | 5.54 | 5.80 | 6.20 | +2.64 | +91.03% | 72 | 244 | 84.38% |
| AMBA230602C00071000 | 2023-06-01 10:14AM EDT | 71.00 | 4.80 | 4.50 | 5.40 | +2.91 | +153.97% | 26 | 80 | 90.63% |
| AMBA230602C00072000 | 2023-06-01 11:41AM EDT | 72.00 | 3.70 | 3.70 | 4.10 | +2.19 | +145.03% | 28 | 150 | 51.56% |
| AMBA230602C00073000 | 2023-06-01 12:22PM EDT | 73.00 | 2.60 | 2.80 | 3.20 | +1.55 | +147.62% | 73 | 188 | 50.59% |
| AMBA230602C00074000 | 2023-06-01 11:25AM EDT | 74.00 | 2.80 | 2.15 | 2.45 | +2.10 | +300.00% | 64 | 144 | 53.91% |
| AMBA230602C00075000 | 2023-06-01 12:24PM EDT | 75.00 | 1.15 | 1.40 | 1.60 | +0.80 | +228.57% | 257 | 379 | 45.90% |
| AMBA230602C00076000 | 2023-06-01 12:30PM EDT | 76.00 | 0.63 | 0.90 | 1.10 | +0.33 | +110.00% | 80 | 48 | 49.02% |
| AMBA230602C00077000 | 2023-06-01 12:54PM EDT | 77.00 | 0.60 | 0.50 | 0.60 | +0.40 | +200.00% | 376 | 77 | 45.31% |
| AMBA230602C00078000 | 2023-06-01 12:40PM EDT | 78.00 | 0.35 | 0.25 | 0.40 | +0.30 | +600.00% | 113 | 45 | 49.71% |
| AMBA230602C00079000 | 2023-06-01 11:59AM EDT | 79.00 | 0.14 | 0.10 | 0.25 | +0.06 | +75.00% | 27 | 70 | 52.34% |
| AMBA230602C00080000 | 2023-06-01 12:22PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 342 | 323 | 48.83% |
| AMBA230602C00081000 | 2023-06-01 10:14AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 50.00% |
| AMBA230602C00082000 | 2023-06-01 12:53PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 511 | 51.17% |
| AMBA230602C00083000 | 2023-06-01 11:49AM EDT | 83.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 268 | 57.81% |
| AMBA230602C00084000 | 2023-06-01 10:13AM EDT | 84.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 157 | 64.84% |
| AMBA230602C00085000 | 2023-06-01 10:12AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 378 | 71.09% |
| AMBA230602C00086000 | 2023-05-31 9:53AM EDT | 86.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 12 | 117 | 77.34% |
| AMBA230602C00087000 | 2023-05-31 9:55AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 58 | 83.59% |
| AMBA230602C00088000 | 2023-05-31 9:54AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 76 | 89.06% |
| AMBA230602C00089000 | 2023-06-01 11:40AM EDT | 89.00 | 0.03 | 0.00 | 0.05 | -3.17 | -99.06% | 1 | 109 | 95.31% |
| AMBA230602C00090000 | 2023-06-01 12:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 889 | 100.78% |
| AMBA230602C00092000 | 2023-06-01 10:01AM EDT | 92.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 63 | 112.50% |
| AMBA230602C00093000 | 2023-05-31 3:05PM EDT | 93.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 122 | 117.19% |
| AMBA230602C00094000 | 2023-05-31 9:44AM EDT | 94.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 122.66% |
| AMBA230602C00095000 | 2023-06-01 9:53AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 236 | 128.13% |
| AMBA230602C00097000 | 2023-05-31 3:47PM EDT | 97.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 138.28% |
| AMBA230602C00099000 | 2023-05-31 10:40AM EDT | 99.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 96 | 148.44% |
| AMBA230602C00100000 | 2023-05-31 3:40PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 207 | 1,719 | 153.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230602P00040000 | 2023-05-26 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 340.63% |
| AMBA230602P00045000 | 2023-05-30 2:45PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 284.38% |
| AMBA230602P00047000 | 2023-05-30 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 262.50% |
| AMBA230602P00048000 | 2023-05-30 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AMBA230602P00049000 | 2023-05-30 9:56AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 240.63% |
| AMBA230602P00050000 | 2023-05-30 1:38PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 231.25% |
| AMBA230602P00051000 | 2023-05-31 9:30AM EDT | 51.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 25 | 170 | 221.88% |
| AMBA230602P00052000 | 2023-05-30 11:36AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 41 | 212.50% |
| AMBA230602P00053000 | 2023-05-30 10:52AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 352 | 353 | 201.56% |
| AMBA230602P00054000 | 2023-05-31 3:53PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 926 | 192.19% |
| AMBA230602P00055000 | 2023-05-31 12:38PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 478 | 182.81% |
| AMBA230602P00056000 | 2023-05-30 11:44AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 14 | 173.44% |
| AMBA230602P00057000 | 2023-05-31 10:01AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 73 | 165.63% |
| AMBA230602P00058000 | 2023-05-30 3:56PM EDT | 58.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 151 | 140 | 156.25% |
| AMBA230602P00059000 | 2023-05-31 10:39AM EDT | 59.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 224 | 146.88% |
| AMBA230602P00060000 | 2023-06-01 9:41AM EDT | 60.00 | 0.35 | 0.00 | 0.05 | +0.32 | +1,066.67% | 2 | 387 | 139.06% |
| AMBA230602P00061000 | 2023-06-01 9:46AM EDT | 61.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 71 | 129.69% |
| AMBA230602P00062000 | 2023-05-31 2:12PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 42 | 121.88% |
| AMBA230602P00063000 | 2023-06-01 11:49AM EDT | 63.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 201 | 112.50% |
| AMBA230602P00064000 | 2023-06-01 11:32AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 98 | 104.69% |
| AMBA230602P00065000 | 2023-06-01 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 447 | 96.09% |
| AMBA230602P00066000 | 2023-06-01 12:46PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 19 | 135 | 88.28% |
| AMBA230602P00067000 | 2023-06-01 10:33AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 16 | 147 | 79.69% |
| AMBA230602P00068000 | 2023-06-01 12:21PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 69 | 311 | 71.88% |
| AMBA230602P00069000 | 2023-06-01 12:53PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 61 | 246 | 71.09% |
| AMBA230602P00070000 | 2023-06-01 12:39PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 223 | 1,241 | 67.19% |
| AMBA230602P00071000 | 2023-06-01 12:46PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | -0.65 | -92.86% | 31 | 139 | 57.81% |
| AMBA230602P00072000 | 2023-06-01 12:46PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 1,572 | 493 | 44.14% |
| AMBA230602P00073000 | 2023-06-01 12:09PM EDT | 73.00 | 0.30 | 0.10 | 0.20 | -1.70 | -85.00% | 73 | 44 | 50.59% |
| AMBA230602P00074000 | 2023-06-01 12:46PM EDT | 74.00 | 0.33 | 0.25 | 0.40 | -2.97 | -90.00% | 233 | 134 | 50.98% |
| AMBA230602P00075000 | 2023-06-01 12:24PM EDT | 75.00 | 0.90 | 0.55 | 0.75 | -3.10 | -77.50% | 126 | 639 | 53.13% |
| AMBA230602P00076000 | 2023-06-01 12:03PM EDT | 76.00 | 1.70 | 1.00 | 1.20 | -2.00 | -54.05% | 116 | 41 | 53.52% |
| AMBA230602P00077000 | 2023-06-01 11:25AM EDT | 77.00 | 1.35 | 1.60 | 1.95 | -3.25 | -70.65% | 8 | 72 | 53.52% |
| AMBA230602P00078000 | 2023-06-01 9:41AM EDT | 78.00 | 2.60 | 2.05 | 2.70 | -5.20 | -66.67% | 10 | 86 | 65.63% |
| AMBA230602P00080000 | 2023-06-01 12:08PM EDT | 80.00 | 5.00 | 4.10 | 4.50 | -4.65 | -48.19% | 11 | 149 | 66.89% |
| AMBA230602P00081000 | 2023-06-01 9:34AM EDT | 81.00 | 8.30 | 5.00 | 5.50 | -3.30 | -28.45% | 5 | 9 | 73.24% |
| AMBA230602P00090000 | 2023-05-31 2:15PM EDT | 90.00 | 19.80 | 13.60 | 14.40 | 0.00 | - | 2 | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.