UK markets open in 2 hours 56 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.57-2.34 (-3.91%)
At close: 04:00PM EDT
57.80 +0.23 (+0.40%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA220930C000520002022-09-27 12:38PM EDT52.005.954.906.300.00-53101.56%
AMBA220930C000540002022-09-28 10:37AM EDT54.005.173.104.500.00-53112.31%
AMBA220930C000550002022-09-27 1:58PM EDT55.003.302.603.300.00-1111108.40%
AMBA220930C000560002022-09-23 1:47PM EDT56.003.101.802.300.00-1191.99%
AMBA220930C000570002022-09-27 10:23AM EDT57.001.401.251.50-0.98-41.18%1689.06%
AMBA220930C000580002022-09-29 3:58PM EDT58.000.900.651.00-0.95-51.35%112284.96%
AMBA220930C000590002022-09-29 2:43PM EDT59.000.450.400.75-0.75-62.50%81694.63%
AMBA220930C000600002022-09-29 3:37PM EDT60.000.250.200.30-0.99-79.84%1011085.16%
AMBA220930C000610002022-09-29 10:42AM EDT61.000.150.100.50-0.90-85.71%439112.50%
AMBA220930C000620002022-09-28 3:27PM EDT62.000.030.000.15-0.57-95.00%33191.41%
AMBA220930C000630002022-09-27 3:00PM EDT63.000.240.000.400.00-519134.38%
AMBA220930C000640002022-09-28 10:27AM EDT64.000.150.000.400.00-1630150.78%
AMBA220930C000650002022-09-28 11:11AM EDT65.000.110.000.150.00-133134.77%
AMBA220930C000660002022-09-29 9:45AM EDT66.000.050.000.15-0.15-75.00%172148.44%
AMBA220930C000670002022-09-27 2:15PM EDT67.000.050.000.100.00-359150.00%
AMBA220930C000680002022-09-26 2:16PM EDT68.000.060.000.700.00-412242.19%
AMBA220930C000690002022-09-26 10:50AM EDT69.000.050.000.450.00-212231.25%
AMBA220930C000700002022-09-23 9:37AM EDT70.000.150.000.000.00-22450.00%
AMBA220930C000710002022-09-26 2:08PM EDT71.000.100.000.400.00-118251.95%
AMBA220930C000720002022-09-22 10:23AM EDT72.000.100.000.000.00-91250.00%
AMBA220930C000730002022-09-16 10:35AM EDT73.000.700.000.400.00-115277.34%
AMBA220930C000740002022-09-28 9:59AM EDT74.000.050.000.100.00-11,053228.13%
AMBA220930C000750002022-09-26 10:42AM EDT75.000.330.000.400.00-140301.56%
AMBA220930C000760002022-09-19 1:57PM EDT76.000.200.001.100.00-14392.19%
AMBA220930C000770002022-08-31 9:51AM EDT77.003.600.000.550.00--42345.70%
AMBA220930C000780002022-09-16 3:05PM EDT78.000.250.000.400.00-353335.55%
AMBA220930C000790002022-09-12 11:15AM EDT79.000.850.000.000.00-61850.00%
AMBA220930C000800002022-09-12 10:37AM EDT80.000.900.000.750.00-3300405.47%
AMBA220930C000810002022-09-12 12:29PM EDT81.000.520.000.400.00-2114367.97%
AMBA220930C000830002022-09-12 10:37AM EDT83.000.500.000.950.00-46462.50%
AMBA220930C000840002022-08-19 10:59AM EDT84.009.470.000.750.00-11450.00%
AMBA220930C000850002022-08-29 3:44PM EDT85.008.600.000.050.00-20303.13%
AMBA220930C000860002022-08-23 10:55AM EDT86.006.400.000.350.00-11407.81%
AMBA220930C000870002022-09-20 1:20PM EDT87.000.050.000.300.00-411407.03%
AMBA220930C000880002022-08-25 1:33PM EDT88.007.400.000.350.00-12426.56%
AMBA220930C000890002022-08-19 10:59AM EDT89.006.820.000.550.00-11471.88%
AMBA220930C000900002022-08-23 10:54AM EDT90.004.900.000.300.00-46433.59%
AMBA220930C000910002022-08-24 3:50PM EDT91.005.000.000.750.00-12520.31%
AMBA220930C000920002022-09-12 9:30AM EDT92.000.150.000.000.00-1250.00%
AMBA220930C000930002022-08-25 3:14PM EDT93.005.100.000.750.00-5249539.06%
AMBA220930C000940002022-08-29 2:43PM EDT94.004.600.000.700.00-11541.02%
AMBA220930C000950002022-08-26 1:51PM EDT95.004.700.000.750.00-24557.03%
AMBA220930C000960002022-08-25 9:55AM EDT96.003.900.000.750.00-15566.02%
AMBA220930C000970002022-09-07 2:33PM EDT97.000.150.000.000.00-1250.00%
AMBA220930C000980002022-08-18 3:11PM EDT98.005.600.000.900.00-44604.30%
AMBA220930C000990002022-08-24 3:50PM EDT99.002.800.000.000.00-1350.00%
AMBA220930C001000002022-08-23 1:11PM EDT100.002.300.000.250.00-22500.00%
AMBA220930C001050002022-09-01 10:13AM EDT105.001.100.000.200.00-14520.31%
AMBA220930C001200002022-08-29 3:29PM EDT120.000.900.000.800.00--2755.47%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA220930P000450002022-09-22 12:23PM EDT45.000.100.000.100.00-5309232.81%
AMBA220930P000470002022-09-26 10:09AM EDT47.000.060.000.150.00-79210.94%
AMBA220930P000480002022-09-22 10:19AM EDT48.000.100.000.400.00--11235.16%
AMBA220930P000500002022-09-26 10:46AM EDT50.000.080.000.10-0.12-60.00%1021145.31%
AMBA220930P000520002022-09-28 10:05AM EDT52.000.100.050.150.00-112127.34%
AMBA220930P000540002022-09-29 1:25PM EDT54.000.260.150.25-0.64-71.11%27107.42%
AMBA220930P000550002022-09-27 3:33PM EDT55.000.300.250.40-0.35-53.85%6149101.76%
AMBA220930P000560002022-09-29 10:24AM EDT56.000.850.450.55+0.49+136.11%22593.95%
AMBA220930P000570002022-09-28 11:02AM EDT57.000.770.701.050.00-12995.12%
AMBA220930P000580002022-09-27 3:13PM EDT58.001.551.201.350.00-22386.72%
AMBA220930P000590002022-09-29 2:05PM EDT59.002.471.652.20+1.62+190.59%151887.11%
AMBA220930P000600002022-09-29 2:05PM EDT60.003.322.302.95+0.82+32.80%184477.93%
AMBA220930P000610002022-09-23 11:55AM EDT61.004.553.004.300.00-125101.37%
AMBA220930P000620002022-09-29 12:50PM EDT62.004.883.805.30+0.78+19.02%944101.95%
AMBA220930P000630002022-09-28 12:10PM EDT63.003.525.006.200.00-142128.52%
AMBA220930P000640002022-09-28 11:50AM EDT64.004.506.107.000.00-356133.59%
AMBA220930P000650002022-09-28 10:11AM EDT65.006.757.108.100.00-1114160.55%
AMBA220930P000660002022-09-28 10:27AM EDT66.007.257.809.300.00-518162.50%
AMBA220930P000670002022-09-23 3:34PM EDT67.008.878.7010.900.00-415230.08%
AMBA220930P000680002022-09-22 3:28PM EDT68.007.499.1011.500.00-1518342.97%
AMBA220930P000690002022-09-23 10:03AM EDT69.0010.5310.0013.300.00-10230.08%
AMBA220930P000700002022-09-27 12:46PM EDT70.0012.5511.0013.300.00-1220352.73%
AMBA220930P000710002022-09-19 3:19PM EDT71.006.9012.1014.300.00-106369.14%
AMBA220930P000730002022-09-27 3:06PM EDT73.0015.2414.1016.500.00-34427.54%
AMBA220930P000750002022-09-29 3:33PM EDT75.0017.6216.6018.10-0.02-0.11%1011399.22%
AMBA220930P000760002022-08-29 10:44AM EDT76.004.5016.7018.500.00-14260.94%
AMBA220930P000770002022-08-24 11:13AM EDT77.004.8017.2020.100.00-13426.56%
AMBA220930P000800002022-09-16 9:32AM EDT80.0017.2522.0022.700.00-1102378.91%
AMBA220930P000810002022-08-26 12:42PM EDT81.005.8021.4024.500.00-11541.80%
AMBA220930P000820002022-08-26 2:34PM EDT82.006.4022.8025.000.00-11470.70%
AMBA220930P000830002022-08-19 10:38AM EDT83.006.2016.4019.900.00-240.00%
AMBA220930P000840002022-08-23 9:47AM EDT84.008.8018.5022.700.00-270.00%
AMBA220930P000850002022-09-02 10:40AM EDT85.0019.6926.5029.000.00-260446.09%
AMBA220930P000860002022-08-25 2:50PM EDT86.007.4026.5029.200.00-25554.30%
AMBA220930P000870002022-08-25 2:51PM EDT87.007.9027.5030.200.00-30565.23%
AMBA220930P000880002022-08-25 1:09PM EDT88.008.5028.2031.500.00-30626.95%
AMBA220930P000890002022-08-26 12:42PM EDT89.009.8029.6032.100.00-10567.97%
AMBA220930P000900002022-09-02 10:33AM EDT90.0023.6030.9034.400.00-151462.50%
AMBA220930P000910002022-08-25 1:29PM EDT91.0010.3031.6034.500.00-20660.55%
AMBA220930P000940002022-08-18 1:06PM EDT94.0010.2027.6030.900.00-110.00%
AMBA220930P000970002022-08-15 11:44AM EDT97.0011.2030.7032.600.00--20.00%