AMBA - Ambarella, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230602C000600002023-05-31 3:23PM EDT60.0011.2015.4016.300.00-1110211.13%
AMBA230602C000610002023-05-19 11:56AM EDT61.0011.7014.1015.100.00-11160.16%
AMBA230602C000620002023-05-31 11:33AM EDT62.005.8013.2014.300.00-18187.50%
AMBA230602C000630002023-05-31 1:12PM EDT63.006.1012.3013.400.00-23188.67%
AMBA230602C000640002023-05-31 1:12PM EDT64.005.2011.5012.500.00-22850.00%
AMBA230602C000650002023-05-31 12:24PM EDT65.003.4010.7011.200.00-2226138.67%
AMBA230602C000660002023-05-31 12:09PM EDT66.002.459.6010.700.00-26119.92%
AMBA230602C000670002023-06-01 10:59AM EDT67.009.038.509.40+6.03+201.00%218236139.84%
AMBA230602C000680002023-05-31 3:42PM EDT68.003.507.508.100.00-302191.02%
AMBA230602C000690002023-06-01 10:46AM EDT69.007.006.507.50+4.20+150.00%455124.02%
AMBA230602C000700002023-06-01 11:40AM EDT70.005.545.806.20+2.64+91.03%7224484.38%
AMBA230602C000710002023-06-01 10:14AM EDT71.004.804.505.40+2.91+153.97%268090.63%
AMBA230602C000720002023-06-01 11:41AM EDT72.003.703.704.10+2.19+145.03%2815051.56%
AMBA230602C000730002023-06-01 12:22PM EDT73.002.602.803.20+1.55+147.62%7318850.59%
AMBA230602C000740002023-06-01 11:25AM EDT74.002.802.152.45+2.10+300.00%6414453.91%
AMBA230602C000750002023-06-01 12:24PM EDT75.001.151.401.60+0.80+228.57%25737945.90%
AMBA230602C000760002023-06-01 12:30PM EDT76.000.630.901.10+0.33+110.00%804849.02%
AMBA230602C000770002023-06-01 12:54PM EDT77.000.600.500.60+0.40+200.00%3767745.31%
AMBA230602C000780002023-06-01 12:40PM EDT78.000.350.250.40+0.30+600.00%1134549.71%
AMBA230602C000790002023-06-01 11:59AM EDT79.000.140.100.25+0.06+75.00%277052.34%
AMBA230602C000800002023-06-01 12:22PM EDT80.000.050.000.10-0.05-50.00%34232348.83%
AMBA230602C000810002023-06-01 10:14AM EDT81.000.050.000.100.00-118350.00%
AMBA230602C000820002023-06-01 12:53PM EDT82.000.050.000.050.00-3551151.17%
AMBA230602C000830002023-06-01 11:49AM EDT83.000.020.000.05-0.03-60.00%126857.81%
AMBA230602C000840002023-06-01 10:13AM EDT84.000.030.000.05+0.01+50.00%315764.84%
AMBA230602C000850002023-06-01 10:12AM EDT85.000.030.000.05+0.02+200.00%537871.09%
AMBA230602C000860002023-05-31 9:53AM EDT86.000.090.000.050.00-1211777.34%
AMBA230602C000870002023-05-31 9:55AM EDT87.000.050.000.050.00-305883.59%
AMBA230602C000880002023-05-31 9:54AM EDT88.000.030.000.050.00-257689.06%
AMBA230602C000890002023-06-01 11:40AM EDT89.000.030.000.05-3.17-99.06%110995.31%
AMBA230602C000900002023-06-01 12:19PM EDT90.000.030.000.050.00-14889100.78%
AMBA230602C000920002023-06-01 10:01AM EDT92.000.030.000.05-0.01-25.00%163112.50%
AMBA230602C000930002023-05-31 3:05PM EDT93.000.030.000.050.00-13122117.19%
AMBA230602C000940002023-05-31 9:44AM EDT94.000.030.000.050.00-557122.66%
AMBA230602C000950002023-06-01 9:53AM EDT95.000.030.000.050.00-4236128.13%
AMBA230602C000970002023-05-31 3:47PM EDT97.000.010.000.050.00-154138.28%
AMBA230602C000990002023-05-31 10:40AM EDT99.000.020.000.050.00-2396148.44%
AMBA230602C001000002023-05-31 3:40PM EDT100.000.010.000.050.00-2071,719153.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230602P000400002023-05-26 9:30AM EDT40.000.050.000.050.00-55340.63%
AMBA230602P000450002023-05-30 2:45PM EDT45.000.040.000.050.00-23284.38%
AMBA230602P000470002023-05-30 9:30AM EDT47.000.050.000.050.00-19262.50%
AMBA230602P000480002023-05-30 9:30AM EDT48.000.100.000.000.00-11650.00%
AMBA230602P000490002023-05-30 9:56AM EDT49.000.050.000.050.00-131240.63%
AMBA230602P000500002023-05-30 1:38PM EDT50.000.040.000.050.00-235231.25%
AMBA230602P000510002023-05-31 9:30AM EDT51.000.120.000.050.00-25170221.88%
AMBA230602P000520002023-05-30 11:36AM EDT52.000.050.000.050.00-4141212.50%
AMBA230602P000530002023-05-30 10:52AM EDT53.000.050.000.050.00-352353201.56%
AMBA230602P000540002023-05-31 3:53PM EDT54.000.030.000.050.00-4926192.19%
AMBA230602P000550002023-05-31 12:38PM EDT55.000.040.000.050.00-1478182.81%
AMBA230602P000560002023-05-30 11:44AM EDT56.000.050.000.050.00-2014173.44%
AMBA230602P000570002023-05-31 10:01AM EDT57.000.030.000.050.00-473165.63%
AMBA230602P000580002023-05-30 3:56PM EDT58.000.040.000.050.00-151140156.25%
AMBA230602P000590002023-05-31 10:39AM EDT59.000.040.000.050.00-18224146.88%
AMBA230602P000600002023-06-01 9:41AM EDT60.000.350.000.05+0.32+1,066.67%2387139.06%
AMBA230602P000610002023-06-01 9:46AM EDT61.000.040.000.05-0.01-20.00%471129.69%
AMBA230602P000620002023-05-31 2:12PM EDT62.000.050.000.050.00-6742121.88%
AMBA230602P000630002023-06-01 11:49AM EDT63.000.020.000.05-0.03-60.00%4201112.50%
AMBA230602P000640002023-06-01 11:32AM EDT64.000.030.000.05-0.01-25.00%598104.69%
AMBA230602P000650002023-06-01 9:37AM EDT65.000.050.000.05+0.01+25.00%544796.09%
AMBA230602P000660002023-06-01 12:46PM EDT66.000.040.000.05-0.06-60.00%1913588.28%
AMBA230602P000670002023-06-01 10:33AM EDT67.000.050.000.05-0.03-37.50%1614779.69%
AMBA230602P000680002023-06-01 12:21PM EDT68.000.050.000.05-0.10-66.67%6931171.88%
AMBA230602P000690002023-06-01 12:53PM EDT69.000.050.000.10-0.37-88.10%6124671.09%
AMBA230602P000700002023-06-01 12:39PM EDT70.000.050.000.15-0.45-90.00%2231,24167.19%
AMBA230602P000710002023-06-01 12:46PM EDT71.000.050.000.15-0.65-92.86%3113957.81%
AMBA230602P000720002023-06-01 12:46PM EDT72.000.050.000.05-1.15-95.83%1,57249344.14%
AMBA230602P000730002023-06-01 12:09PM EDT73.000.300.100.20-1.70-85.00%734450.59%
AMBA230602P000740002023-06-01 12:46PM EDT74.000.330.250.40-2.97-90.00%23313450.98%
AMBA230602P000750002023-06-01 12:24PM EDT75.000.900.550.75-3.10-77.50%12663953.13%
AMBA230602P000760002023-06-01 12:03PM EDT76.001.701.001.20-2.00-54.05%1164153.52%
AMBA230602P000770002023-06-01 11:25AM EDT77.001.351.601.95-3.25-70.65%87253.52%
AMBA230602P000780002023-06-01 9:41AM EDT78.002.602.052.70-5.20-66.67%108665.63%
AMBA230602P000800002023-06-01 12:08PM EDT80.005.004.104.50-4.65-48.19%1114966.89%
AMBA230602P000810002023-06-01 9:34AM EDT81.008.305.005.50-3.30-28.45%5973.24%
AMBA230602P000900002023-05-31 2:15PM EDT90.0019.8013.6014.400.00-2050.00%