UK markets open in 6 hours 48 minutes
NIKKEI 225
27,372.32 +426.65 (+1.58%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +0.17 (+0.25%) GOLD FUTURES
1,948.00 +6.90 (+0.36%) DOW
32,560.60 +316.02 (+0.98%) Bitcoin GBP
23,005.27 +225.76 (+0.99%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230519C00042500 | 2022-11-18 10:30AM EDT | 42.50 | 31.50 | 41.30 | 44.30 | 0.00 | - | 1 | 1 | 207.67% |
| AMBA230519C00047500 | 2022-12-15 10:49AM EDT | 47.50 | 42.30 | 40.00 | 43.50 | 0.00 | - | - | 10 | 233.69% |
| AMBA230519C00050000 | 2023-01-10 1:41PM EDT | 50.00 | 37.89 | 47.50 | 49.40 | 0.00 | - | 1 | 43 | 335.28% |
| AMBA230519C00052500 | 2023-02-13 4:49PM EDT | 52.50 | 43.90 | 23.60 | 25.90 | 0.00 | - | - | 3 | 0.00% |
| AMBA230519C00055000 | 2022-12-13 4:01PM EDT | 55.00 | 35.00 | 32.10 | 34.20 | 0.00 | - | 1 | 3 | 178.37% |
| AMBA230519C00057500 | 2022-10-19 2:56PM EDT | 57.50 | 8.50 | 25.10 | 26.20 | 0.00 | - | 1 | 13 | 108.81% |
| AMBA230519C00060000 | 2022-12-13 4:22PM EDT | 60.00 | 30.80 | 28.50 | 29.60 | 0.00 | - | 3 | 106 | 163.55% |
| AMBA230519C00062500 | 2023-01-17 3:02PM EDT | 62.50 | 29.40 | 34.90 | 37.20 | 0.00 | - | 1 | 38 | 247.39% |
| AMBA230519C00065000 | 2023-03-20 12:50PM EDT | 65.00 | 14.80 | 15.70 | 16.80 | 0.00 | - | 1 | 144 | 60.47% |
| AMBA230519C00067500 | 2023-01-30 4:33PM EDT | 67.50 | 23.25 | 18.00 | 20.60 | 0.00 | - | 17 | 34 | 108.06% |
| AMBA230519C00070000 | 2023-03-08 10:30AM EDT | 70.00 | 14.15 | 11.40 | 13.00 | 0.00 | - | 1 | 20 | 55.31% |
| AMBA230519C00072500 | 2023-03-06 3:51PM EDT | 72.50 | 12.10 | 9.90 | 11.00 | 0.00 | - | 3 | 26 | 54.02% |
| AMBA230519C00075000 | 2023-03-17 12:52PM EDT | 75.00 | 7.50 | 8.70 | 9.20 | 0.00 | - | 2 | 69 | 53.75% |
| AMBA230519C00077500 | 2023-03-17 11:03AM EDT | 77.50 | 6.10 | 7.20 | 7.70 | 0.00 | - | 3 | 32 | 52.28% |
| AMBA230519C00080000 | 2023-03-20 2:19PM EDT | 80.00 | 5.60 | 5.90 | 6.30 | 0.00 | - | 2 | 201 | 50.89% |
| AMBA230519C00082500 | 2023-03-20 2:19PM EDT | 82.50 | 4.50 | 4.70 | 5.10 | 0.00 | - | 2 | 49 | 51.10% |
| AMBA230519C00085000 | 2023-03-20 2:19PM EDT | 85.00 | 3.61 | 3.80 | 4.10 | 0.00 | - | 4 | 180 | 50.17% |
| AMBA230519C00087500 | 2023-03-20 2:19PM EDT | 87.50 | 2.86 | 3.00 | 3.30 | 0.00 | - | 14 | 94 | 49.77% |
| AMBA230519C00090000 | 2023-03-21 11:21AM EDT | 90.00 | 2.50 | 2.30 | 2.55 | +0.24 | +10.62% | 5 | 110 | 48.68% |
| AMBA230519C00092500 | 2023-03-13 3:55PM EDT | 92.50 | 1.90 | 1.75 | 2.05 | 0.00 | - | 11 | 32 | 48.83% |
| AMBA230519C00095000 | 2023-03-20 2:06PM EDT | 95.00 | 1.37 | 1.35 | 1.60 | 0.00 | - | 1 | 90 | 48.54% |
| AMBA230519C00097500 | 2023-03-20 2:20PM EDT | 97.50 | 1.06 | 0.70 | 1.25 | 0.00 | - | 1 | 25 | 48.44% |
| AMBA230519C00100000 | 2023-03-21 12:05PM EDT | 100.00 | 0.82 | 0.80 | 1.00 | -0.13 | -13.68% | 1 | 83 | 48.78% |
| AMBA230519C00105000 | 2023-03-21 12:05PM EDT | 105.00 | 0.52 | 0.45 | 0.60 | -0.48 | -48.00% | 1 | 140 | 48.73% |
| AMBA230519C00110000 | 2023-03-20 3:53PM EDT | 110.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 75 | 48.63% |
| AMBA230519C00115000 | 2023-03-02 2:33PM EDT | 115.00 | 0.67 | 0.05 | 0.75 | 0.00 | - | 4 | 76 | 55.08% |
| AMBA230519C00120000 | 2023-03-08 3:04PM EDT | 120.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 3 | 16 | 50.59% |
| AMBA230519C00125000 | 2023-02-17 11:37AM EDT | 125.00 | 2.15 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 53.22% |
| AMBA230519C00130000 | 2023-02-10 12:14PM EDT | 130.00 | 1.75 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 55.27% |
| AMBA230519C00135000 | 2023-02-21 12:59PM EDT | 135.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 56.64% |
| AMBA230519C00145000 | 2023-02-13 4:50PM EDT | 145.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 1 | 62.89% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230519P00027500 | 2023-03-09 11:41AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 15 | 145.90% |
| AMBA230519P00030000 | 2022-10-31 12:55PM EDT | 30.00 | 1.80 | 0.65 | 1.80 | 0.00 | - | 1 | 3 | 173.83% |
| AMBA230519P00032500 | 2022-10-17 12:12PM EDT | 32.50 | 2.75 | 1.30 | 1.45 | 0.00 | - | 1 | 2 | 165.97% |
| AMBA230519P00035000 | 2022-12-01 4:55PM EDT | 35.00 | 1.30 | 0.30 | 0.90 | 0.00 | - | 12 | 14 | 126.56% |
| AMBA230519P00037500 | 2023-02-16 1:44PM EDT | 37.50 | 0.28 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 91.21% |
| AMBA230519P00040000 | 2023-02-16 1:44PM EDT | 40.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 4 | 7 | 87.89% |
| AMBA230519P00042500 | 2023-01-04 4:06PM EDT | 42.50 | 1.17 | 0.10 | 1.50 | 0.00 | - | 1 | 15 | 106.64% |
| AMBA230519P00045000 | 2023-02-10 12:41PM EDT | 45.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 84.47% |
| AMBA230519P00047500 | 2023-02-16 11:28AM EDT | 47.50 | 0.50 | 0.15 | 0.55 | 0.00 | - | 10 | 32 | 75.49% |
| AMBA230519P00050000 | 2023-03-14 1:36PM EDT | 50.00 | 0.52 | 0.15 | 0.45 | 0.00 | - | 1 | 118 | 66.89% |
| AMBA230519P00052500 | 2023-03-02 4:50PM EDT | 52.50 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 166 | 60.84% |
| AMBA230519P00055000 | 2023-03-01 4:59PM EDT | 55.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 2 | 16 | 63.48% |
| AMBA230519P00057500 | 2023-03-21 1:33PM EDT | 57.50 | 0.75 | 0.60 | 0.80 | -0.25 | -25.00% | 1 | 65 | 60.11% |
| AMBA230519P00060000 | 2023-03-21 1:50PM EDT | 60.00 | 1.02 | 0.70 | 1.05 | -0.32 | -23.88% | 18 | 192 | 57.28% |
| AMBA230519P00062500 | 2023-03-10 1:14PM EDT | 62.50 | 1.80 | 0.35 | 1.40 | 0.00 | - | 1 | 24 | 50.88% |
| AMBA230519P00065000 | 2023-03-21 11:15AM EDT | 65.00 | 1.67 | 1.55 | 1.75 | -0.43 | -20.48% | 1 | 89 | 55.59% |
| AMBA230519P00067500 | 2023-03-15 2:36PM EDT | 67.50 | 3.20 | 2.00 | 2.20 | 0.00 | - | 2 | 38 | 53.74% |
| AMBA230519P00070000 | 2023-03-21 1:50PM EDT | 70.00 | 2.67 | 2.55 | 2.85 | -0.67 | -20.06% | 18 | 117 | 52.44% |
| AMBA230519P00072500 | 2023-03-20 11:43AM EDT | 72.50 | 4.00 | 3.20 | 3.50 | 0.00 | - | 2 | 115 | 50.50% |
| AMBA230519P00075000 | 2023-03-21 11:15AM EDT | 75.00 | 4.19 | 4.00 | 4.40 | -0.71 | -14.49% | 1 | 465 | 50.90% |
| AMBA230519P00077500 | 2023-03-20 1:21PM EDT | 77.50 | 6.20 | 5.00 | 5.40 | 0.00 | - | 9 | 80 | 49.56% |
| AMBA230519P00080000 | 2023-03-20 11:46AM EDT | 80.00 | 7.40 | 6.10 | 6.50 | 0.00 | - | 38 | 140 | 47.83% |
| AMBA230519P00082500 | 2023-03-20 11:43AM EDT | 82.50 | 8.70 | 7.50 | 7.80 | 0.00 | - | 2 | 87 | 46.44% |
| AMBA230519P00085000 | 2023-03-10 1:53PM EDT | 85.00 | 10.90 | 9.00 | 9.40 | 0.00 | - | 64 | 122 | 46.19% |
| AMBA230519P00087500 | 2023-03-20 10:56AM EDT | 87.50 | 12.50 | 10.40 | 12.00 | 0.00 | - | 5 | 48 | 53.25% |
| AMBA230519P00090000 | 2023-03-03 12:04PM EDT | 90.00 | 12.18 | 12.30 | 14.50 | 0.00 | - | 1 | 76 | 58.96% |
| AMBA230519P00092500 | 2023-03-20 9:34AM EDT | 92.50 | 17.00 | 13.00 | 15.70 | 0.00 | - | 10 | 16 | 52.37% |
| AMBA230519P00095000 | 2023-03-03 4:06PM EDT | 95.00 | 14.60 | 15.10 | 17.70 | 0.00 | - | 1 | 80 | 51.92% |
| AMBA230519P00097500 | 2023-03-02 3:53PM EDT | 97.50 | 16.90 | 18.10 | 19.30 | 0.00 | - | 1 | 6 | 45.31% |
| AMBA230519P00100000 | 2023-03-13 10:19AM EDT | 100.00 | 25.70 | 20.50 | 21.70 | 0.00 | - | 1 | 17 | 47.51% |
| AMBA230519P00105000 | 2023-02-28 1:36PM EDT | 105.00 | 15.40 | 24.20 | 27.00 | 0.00 | - | - | 3 | 58.64% |
| AMBA230519P00110000 | 2023-02-14 11:28AM EDT | 110.00 | 18.20 | 31.80 | 33.00 | 0.00 | - | 3 | 4 | 70.61% |
| AMBA230519P00125000 | 2022-12-30 10:55AM EDT | 125.00 | 45.70 | 34.80 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
