UK markets open in 7 hours 50 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.05-1.04 (-1.38%)
At close: 04:00PM EST
74.05 0.00 (0.00%)
After hours: 06:02PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA221216C000450002022-11-08 11:44AM EST45.0014.0028.5029.900.00-10155.66%
AMBA221216C000500002022-12-01 2:10PM EST50.0024.8523.5024.500.00-121157.03%
AMBA221216C000525002022-11-14 3:23PM EST52.5013.3020.6022.000.00-1271141.02%
AMBA221216C000550002022-11-29 2:04PM EST55.0016.0718.4019.600.00-1597131.74%
AMBA221216C000575002022-11-30 3:16PM EST57.5017.0016.1017.100.00-228772.66%
AMBA221216C000600002022-12-02 10:44AM EST60.0012.3013.2014.700.00-2789105.76%
AMBA221216C000625002022-11-18 9:30AM EST62.5011.0811.5012.600.00-13283.59%
AMBA221216C000630002022-11-30 10:21AM EST63.0010.2011.1011.900.00--378.32%
AMBA221216C000640002022-11-22 3:18PM EST64.0010.7010.3010.900.00--276.95%
AMBA221216C000650002022-12-06 10:27AM EST65.009.509.3010.40+2.41+33.99%129280.47%
AMBA221216C000660002022-12-02 3:46PM EST66.0011.208.409.100.00-3870.61%
AMBA221216C000670002022-11-29 1:29PM EST67.006.807.608.700.00-3576.81%
AMBA221216C000675002022-11-25 12:14PM EST67.509.507.007.900.00-111167.48%
AMBA221216C000680002022-12-02 10:07AM EST68.006.126.407.500.00-32364.11%
AMBA221216C000690002022-11-30 1:27PM EST69.005.806.207.100.00-62275.68%
AMBA221216C000700002022-12-05 2:35PM EST70.006.155.405.900.00-21,15867.92%
AMBA221216C000710002022-12-01 3:30PM EST71.008.004.905.300.00-2670.14%
AMBA221216C000715002022-12-02 10:11AM EST71.503.904.504.900.00-22568.04%
AMBA221216C000720002022-12-05 1:49PM EST72.005.914.204.600.00-36667.92%
AMBA221216C000725002022-12-02 1:46PM EST72.505.304.004.300.00-1514968.60%
AMBA221216C000730002022-12-02 12:25PM EST73.004.883.704.000.00-1967.97%
AMBA221216C000740002022-12-06 12:05PM EST74.002.703.103.50-0.40-12.90%75367.04%
AMBA221216C000750002022-12-06 11:49AM EST75.002.502.702.95-0.90-26.47%2422066.65%
AMBA221216C000760002022-12-06 11:27AM EST76.002.252.302.50-0.45-16.67%32066.31%
AMBA221216C000770002022-12-06 10:41AM EST77.001.751.752.10-0.10-5.41%32063.92%
AMBA221216C000775002022-12-06 10:22AM EST77.501.601.752.15-1.00-38.46%112068.02%
AMBA221216C000780002022-12-06 11:38AM EST78.001.501.601.80-0.90-37.50%122565.92%
AMBA221216C000790002022-12-06 2:29PM EST79.001.151.301.50-0.45-28.13%62065.38%
AMBA221216C000800002022-12-05 12:33PM EST80.002.001.001.250.00-86664.45%
AMBA221216C000810002022-12-05 11:56AM EST81.002.200.851.050.00-2665.19%
AMBA221216C000820002022-12-05 3:06PM EST82.000.800.700.850.00-2365.14%
AMBA221216C000825002022-12-06 1:15PM EST82.500.610.600.75-0.54-46.96%96964.36%
AMBA221216C000830002022-12-06 12:35PM EST83.000.550.550.70-0.60-52.17%31864.99%
AMBA221216C000840002022-12-05 2:50PM EST84.000.520.450.550.00-243364.84%
AMBA221216C000850002022-12-06 1:44PM EST85.000.350.350.50-0.02-5.41%19565.92%
AMBA221216C000875002022-12-05 10:38AM EST87.500.400.200.300.00-142766.50%
AMBA221216C000900002022-12-05 3:00PM EST90.000.100.050.500.00-110576.47%
AMBA221216C000925002022-12-02 2:04PM EST92.500.170.002.200.00-725120.65%
AMBA221216C000950002022-12-05 2:06PM EST95.000.060.001.000.00-1123105.27%
AMBA221216C000975002022-11-29 11:26AM EST97.500.500.000.750.00-214106.15%
AMBA221216C001000002022-12-02 11:43AM EST100.000.200.002.100.00-141145.56%
AMBA221216C001050002022-12-06 1:55PM EST105.000.050.000.20-0.22-81.48%117101.17%
AMBA221216C001100002022-12-01 9:39AM EST110.000.200.000.050.00-32794.53%
AMBA221216C001150002022-11-18 3:57PM EST115.000.400.000.400.00-140136.33%
AMBA221216C001200002022-12-01 9:30AM EST120.000.050.000.050.00-955111.72%
AMBA221216C001250002022-08-26 2:11PM EST125.002.750.050.750.00-56175.98%
AMBA221216C001300002022-11-18 3:04PM EST130.000.100.000.550.00-58174.61%
AMBA221216C001350002022-11-21 11:30AM EST135.000.050.000.050.00-12,312135.16%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA221216P000275002022-12-01 3:33PM EST27.500.010.000.050.00-11,581231.25%
AMBA221216P000300002022-11-28 12:01PM EST30.000.050.000.750.00-2024310.55%
AMBA221216P000325002022-11-21 1:40PM EST32.500.100.000.050.00-515193.75%
AMBA221216P000350002022-11-28 10:21AM EST35.000.100.000.050.00-234176.56%
AMBA221216P000375002022-12-01 12:47PM EST37.500.060.000.750.00-14241.21%
AMBA221216P000400002022-12-02 3:39PM EST40.000.050.000.050.00-18147.66%
AMBA221216P000425002022-11-29 1:49PM EST42.500.400.000.750.00-110202.15%
AMBA221216P000450002022-12-02 10:46AM EST45.000.050.000.050.00-206266121.88%
AMBA221216P000475002022-12-01 9:30AM EST47.500.300.000.750.00-556167.19%
AMBA221216P000500002022-12-06 10:22AM EST50.000.050.000.10-0.05-50.00%1109107.03%
AMBA221216P000525002022-12-05 3:21PM EST52.500.100.000.350.00-8215116.02%
AMBA221216P000550002022-12-06 10:05AM EST55.000.100.100.15-0.07-41.18%4315996.68%
AMBA221216P000575002022-12-05 3:18PM EST57.500.150.050.400.00-10953894.34%
AMBA221216P000600002022-12-06 11:13AM EST60.000.250.250.35+0.01+4.17%1025186.52%
AMBA221216P000625002022-12-02 10:01AM EST62.501.000.350.450.00-2815178.61%
AMBA221216P000630002022-11-29 12:13PM EST63.003.100.400.500.00--978.32%
AMBA221216P000640002022-12-06 10:07AM EST64.000.550.500.60+0.05+10.00%2376.95%
AMBA221216P000650002022-12-06 1:48PM EST65.000.730.600.70+0.08+12.31%2113275.00%
AMBA221216P000660002022-12-05 3:27PM EST66.000.800.700.850.00-11873.19%
AMBA221216P000670002022-12-05 3:38PM EST67.000.850.901.000.00-71172.31%
AMBA221216P000675002022-12-05 3:37PM EST67.500.960.951.100.00-76671.19%
AMBA221216P000680002022-12-06 1:09PM EST68.001.351.101.20+0.35+35.00%43071.29%
AMBA221216P000690002022-12-06 10:45AM EST69.001.351.301.45+0.40+42.11%71870.02%
AMBA221216P000700002022-12-06 12:17PM EST70.002.001.601.75+0.50+33.33%639769.73%
AMBA221216P000710002022-12-06 10:44AM EST71.002.001.902.10-0.05-2.44%21369.04%
AMBA221216P000715002022-12-06 10:17AM EST71.502.202.102.30+0.20+10.00%12169.14%
AMBA221216P000720002022-12-06 10:30AM EST72.002.452.002.50+0.30+13.95%125165.77%
AMBA221216P000725002022-12-06 10:11AM EST72.502.652.452.70+0.55+26.19%23668.07%
AMBA221216P000730002022-12-06 2:11PM EST73.003.202.702.90+0.70+28.00%42267.97%
AMBA221216P000740002022-12-05 3:32PM EST74.003.103.103.400.00-12467.04%
AMBA221216P000750002022-12-06 12:14PM EST75.004.203.603.90+1.00+31.25%33066.14%
AMBA221216P000760002022-12-02 3:19PM EST76.003.104.204.500.00-23666.31%
AMBA221216P000770002022-12-05 12:20PM EST77.003.104.805.100.00-121265.53%
AMBA221216P000775002022-12-05 11:30AM EST77.503.204.905.600.00-41464.75%
AMBA221216P000780002022-12-05 11:41AM EST78.003.405.106.100.00-1664.80%
AMBA221216P000790002022-12-05 12:21PM EST79.004.206.106.500.00-223264.21%
AMBA221216P000800002022-12-05 12:00PM EST80.004.556.807.400.00-21765.09%
AMBA221216P000825002022-11-18 9:36AM EST82.5012.408.709.600.00-41065.19%
AMBA221216P000850002022-12-05 12:00PM EST85.008.1010.9011.800.00-21564.84%
AMBA221216P000875002022-08-25 2:09PM EST87.5012.6029.2030.700.00-56433.64%
AMBA221216P000900002022-11-18 9:36AM EST90.0018.3015.5016.700.00-1467.58%
AMBA221216P000925002022-08-29 2:44PM EST92.5016.5031.6033.800.00-15414.65%
AMBA221216P000950002022-10-19 8:33AM EST95.0043.700.000.000.00-110.00%
AMBA221216P000975002022-08-11 9:36AM EST97.5016.2027.6028.700.00-24237.01%
AMBA221216P001000002022-08-18 9:22AM EST100.0018.2034.8037.600.00-110368.31%
AMBA221216P001050002022-08-25 11:13AM EST105.0023.8045.7047.400.00-11499.76%
AMBA221216P001200002022-09-09 12:00PM EST120.0049.3060.4062.800.00-10556.25%