UK markets open in 6 hours 47 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: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230217C000450002022-10-19 11:15AM EST45.0011.4032.3034.200.00--1139.23%
AMBA230217C000500002022-11-04 2:50PM EST50.0010.3027.2028.400.00-15112.65%
AMBA230217C000525002022-10-12 9:57AM EST52.508.7014.9015.600.00--80.00%
AMBA230217C000550002022-11-25 11:53AM EST55.0021.2919.9021.500.00-2967.65%
AMBA230217C000575002022-11-18 11:37AM EST57.5022.2018.5019.500.00-11570.56%
AMBA230217C000600002022-11-21 11:42AM EST60.0019.1016.3017.500.00-12667.26%
AMBA230217C000625002022-12-02 11:05AM EST62.5015.0515.0015.700.00-1668.82%
AMBA230217C000650002022-12-05 2:16PM EST65.0014.6713.1013.900.00-185066.37%
AMBA230217C000675002022-12-05 12:38PM EST67.5013.9011.8012.200.00-12566.16%
AMBA230217C000700002022-12-02 9:51AM EST70.008.2010.2010.700.00-45964.58%
AMBA230217C000725002022-12-06 10:04AM EST72.508.908.809.30-0.90-9.18%94263.33%
AMBA230217C000750002022-12-06 10:11AM EST75.007.607.608.00-1.97-20.59%73862.37%
AMBA230217C000775002022-12-06 10:24AM EST77.506.506.506.80-0.20-2.99%63261.30%
AMBA230217C000800002022-12-06 10:11AM EST80.005.505.505.90-0.30-5.17%1741360.90%
AMBA230217C000825002022-12-05 1:59PM EST82.505.704.505.000.00-71159.67%
AMBA230217C000850002022-12-06 3:34PM EST85.003.903.904.20-0.17-4.18%42859.58%
AMBA230217C000875002022-12-06 9:31AM EST87.503.943.103.60-0.16-3.90%6958.74%
AMBA230217C000900002022-12-05 3:05PM EST90.002.952.452.950.00-51957.50%
AMBA230217C000925002022-12-05 3:20PM EST92.502.402.252.500.00-11958.57%
AMBA230217C000950002022-12-06 9:31AM EST95.002.461.852.10+0.41+20.00%13158.35%
AMBA230217C000975002022-12-06 11:43AM EST97.501.551.551.80-1.40-47.46%11258.57%
AMBA230217C001000002022-12-02 9:30AM EST100.001.071.301.450.00-13858.25%
AMBA230217C001050002022-12-02 10:50AM EST105.000.800.851.050.00-12358.20%
AMBA230217C001100002022-12-02 10:12AM EST110.000.550.600.700.00-11458.15%
AMBA230217C001150002022-11-21 11:29AM EST115.001.180.400.500.00-21758.30%
AMBA230217C001200002022-11-18 3:22PM EST120.001.170.100.800.00-2562.55%
AMBA230217C001250002022-12-01 10:51AM EST125.000.520.150.750.00-5766.60%
AMBA230217C001300002022-08-25 8:55AM EST130.003.500.351.500.00-1281.30%
AMBA230217C001350002022-11-18 2:09PM EST135.000.620.050.750.00-1372.46%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230217P000325002022-09-23 11:34AM EST32.501.401.151.750.00-14143.95%
AMBA230217P000350002022-10-13 9:27AM EST35.002.150.601.400.00-13120.46%
AMBA230217P000375002022-12-01 3:55PM EST37.500.550.100.750.00-21691.50%
AMBA230217P000400002022-11-25 12:05PM EST40.000.800.150.750.00-51884.91%
AMBA230217P000425002022-12-05 12:43PM EST42.500.500.200.850.00-1780.32%
AMBA230217P000450002022-11-23 9:40AM EST45.001.230.450.800.00-21076.27%
AMBA230217P000475002022-11-29 12:24PM EST47.501.880.651.000.00-21574.37%
AMBA230217P000500002022-12-05 9:30AM EST50.001.051.051.200.00-12473.54%
AMBA230217P000525002022-11-29 12:24PM EST52.502.771.351.500.00-21671.53%
AMBA230217P000550002022-12-02 2:49PM EST55.001.641.701.850.00-51569.43%
AMBA230217P000575002022-12-05 3:27PM EST57.502.202.152.300.00-23267.82%
AMBA230217P000600002022-12-06 12:33PM EST60.002.752.652.80+0.05+1.85%67165.92%
AMBA230217P000625002022-12-05 11:05AM EST62.502.753.203.400.00-25563.94%
AMBA230217P000650002022-12-05 3:54PM EST65.003.803.904.200.00-210662.77%
AMBA230217P000675002022-12-05 12:42PM EST67.504.304.805.000.00-84961.52%
AMBA230217P000700002022-12-02 12:51PM EST70.005.455.706.000.00-105960.17%
AMBA230217P000725002022-12-06 10:02AM EST72.507.006.807.10-1.18-14.43%22159.08%
AMBA230217P000750002022-12-06 10:54AM EST75.008.208.008.30+0.90+12.33%25457.83%
AMBA230217P000775002022-11-28 10:09AM EST77.5012.909.409.700.00-11757.14%
AMBA230217P000800002022-12-05 12:33PM EST80.009.6010.4011.300.00-12154.76%
AMBA230217P000825002022-12-05 12:34PM EST82.5011.2011.8012.900.00-21752.93%
AMBA230217P000850002022-12-02 11:05AM EST85.0014.7514.2014.600.00-11854.65%
AMBA230217P000875002022-12-05 12:38PM EST87.5014.6016.0016.500.00-1653.94%
AMBA230217P000900002022-12-05 12:38PM EST90.0016.4017.8018.500.00-1152.78%
AMBA230217P000925002022-08-29 12:29PM EST92.5018.6033.9034.600.00-111165.22%
AMBA230217P000950002022-09-27 2:50PM EST95.0037.4839.6041.900.00-2122200.35%
AMBA230217P000975002022-08-26 10:19AM EST97.5021.2039.2040.400.00-22178.47%
AMBA230217P001000002022-09-20 10:31AM EST100.0036.6045.7047.500.00-307215.47%
AMBA230217P001050002022-10-11 2:43PM EST105.0051.7043.3045.800.00-20169.82%
AMBA230217P001100002022-09-20 10:31AM EST110.0046.8055.0057.600.00-300228.36%
AMBA230217P001150002022-08-29 2:30PM EST115.0034.8054.3056.100.00--1188.90%