UK markets open in 2 hours 7 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.17+1.43 (+2.52%)
At close: 04:00PM EDT
58.17 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240816C000300002024-06-06 9:46AM EDT30.0029.1026.6030.200.00-16142.19%
AMBA240816C000325002024-04-22 2:46PM EDT32.5010.4017.0020.700.00--30.00%
AMBA240816C000350002024-07-09 11:02AM EDT35.0025.170.000.000.00-500.00%
AMBA240816C000375002024-04-26 9:45AM EDT37.508.0013.6015.700.00-110.00%
AMBA240816C000400002024-07-12 3:07PM EDT40.0022.570.000.000.00-300.00%
AMBA240816C000425002024-05-31 11:39AM EDT42.5015.6911.5013.700.00-321760.00%
AMBA240816C000450002024-07-09 11:02AM EDT45.0015.370.000.000.00-500.00%
AMBA240816C000475002024-06-27 12:10PM EDT47.506.700.000.000.00-100.00%
AMBA240816C000500002024-07-12 3:07PM EDT50.0012.800.000.000.00-300.00%
AMBA240816C000525002024-07-19 3:34PM EDT52.505.400.000.000.00-100.00%
AMBA240816C000550002024-07-19 3:29PM EDT55.003.770.000.000.00-4200.00%
AMBA240816C000575002024-07-19 3:29PM EDT57.502.470.000.000.00-4600.00%
AMBA240816C000600002024-07-22 11:16AM EDT60.001.860.000.000.00-203.13%
AMBA240816C000625002024-07-22 1:03PM EDT62.501.100.000.000.00-4006.25%
AMBA240816C000650002024-07-22 1:31PM EDT65.000.650.000.000.00-15012.50%
AMBA240816C000675002024-07-19 3:22PM EDT67.500.450.000.000.00-10012.50%
AMBA240816C000700002024-07-22 1:55PM EDT70.000.250.000.000.00-2,003012.50%
AMBA240816C000725002024-07-19 11:29AM EDT72.500.130.000.000.00-30025.00%
AMBA240816C000750002024-07-15 9:30AM EDT75.000.300.000.000.00-1025.00%
AMBA240816C000800002024-05-28 1:05PM EDT80.000.300.050.750.00-18380.18%
AMBA240816C000850002024-06-05 10:54AM EDT85.000.250.000.400.00-1679.79%
AMBA240816C000900002024-02-28 10:30AM EDT90.001.600.100.750.00-1112102.73%
AMBA240816C000950002024-07-17 2:45PM EDT95.000.050.000.000.00-10050.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240816P000275002024-07-05 12:17PM EDT27.500.030.000.000.00-1050.00%
AMBA240816P000300002024-05-17 12:45PM EDT30.000.270.002.600.00-123212.79%
AMBA240816P000325002024-05-21 11:44AM EDT32.500.270.002.050.00-312178.91%
AMBA240816P000350002024-07-22 11:31AM EDT35.000.050.000.000.00-1050.00%
AMBA240816P000375002024-05-31 9:45AM EDT37.500.240.050.750.00-132112.01%
AMBA240816P000400002024-07-08 2:02PM EDT40.000.050.000.000.00-10025.00%
AMBA240816P000425002024-07-08 10:40AM EDT42.500.140.000.000.00-4025.00%
AMBA240816P000450002024-07-18 11:56AM EDT45.000.200.000.000.00-1025.00%
AMBA240816P000475002024-07-08 10:03AM EDT47.500.250.000.000.00-1025.00%
AMBA240816P000500002024-07-22 1:16PM EDT50.000.550.000.000.00-1012.50%
AMBA240816P000525002024-07-17 3:59PM EDT52.500.590.000.000.00-12012.50%
AMBA240816P000550002024-07-22 12:28PM EDT55.001.750.000.000.00-56106.25%
AMBA240816P000575002024-07-19 9:39AM EDT57.502.990.000.000.00-601.56%
AMBA240816P000600002024-07-22 3:49PM EDT60.003.600.000.000.00-600.00%
AMBA240816P000625002024-07-22 9:38AM EDT62.505.800.000.000.00-200.00%
AMBA240816P000650002024-07-18 3:15PM EDT65.008.200.000.000.00-200.00%
AMBA240816P000675002024-07-16 11:32AM EDT67.504.200.000.000.00-2800.00%
AMBA240816P000700002024-06-17 3:44PM EDT70.0014.309.4012.100.00-9148.93%
AMBA240816P000725002024-01-10 11:22AM EDT72.5017.9018.4019.300.00-13149.76%
AMBA240816P000750002024-02-22 3:05PM EDT75.0021.1023.4027.300.00-115227.54%
AMBA240816P000800002024-01-09 1:33PM EDT80.0022.9023.6026.400.00--1151.05%
AMBA240816P000850002024-01-09 1:55PM EDT85.0027.2028.0031.900.00--3164.84%
AMBA240816P000900002024-06-03 10:05AM EDT90.0032.4031.5034.800.00-100135.06%