UK markets open in 3 hours 7 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.09-1.29 (-1.69%)
At close: 04:00PM EST
75.27 +0.18 (+0.24%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230519C000425002022-11-18 9:30AM EST42.5031.5034.5036.100.00-1185.75%
AMBA230519C000500002022-11-14 11:16AM EST50.0019.3028.7029.800.00-155779.74%
AMBA230519C000550002022-11-17 11:57AM EST55.0019.0025.0026.500.00-1278.15%
AMBA230519C000575002022-10-19 1:56PM EST57.508.5025.1026.200.00-11387.62%
AMBA230519C000600002022-11-18 11:29AM EST60.0023.7321.7022.500.00-10010373.94%
AMBA230519C000625002022-10-20 1:03PM EST62.507.1022.2023.000.00-405485.38%
AMBA230519C000650002022-11-28 2:42PM EST65.0016.5118.0019.700.00-221271.02%
AMBA230519C000675002022-11-14 1:57PM EST67.5011.0017.1017.900.00-11770.59%
AMBA230519C000700002022-11-21 9:37AM EST70.0015.2515.2016.300.00-1867.65%
AMBA230519C000725002022-12-02 10:12AM EST72.5012.7014.3015.400.00-12768.90%
AMBA230519C000750002022-12-02 1:49PM EST75.0013.7513.2013.800.00-32967.41%
AMBA230519C000800002022-12-05 3:20PM EST80.0010.6011.1011.50-0.40-3.64%314066.00%
AMBA230519C000850002022-12-05 3:19PM EST85.008.859.309.60-0.25-2.75%312565.08%
AMBA230519C000900002022-12-05 10:09AM EST90.008.007.608.10-0.17-2.08%23364.19%
AMBA230519C000950002022-12-05 12:00PM EST95.007.406.306.70+2.10+39.62%131863.47%
AMBA230519C001000002022-11-30 2:15PM EST100.005.204.906.200.00-13863.88%
AMBA230519C001050002022-12-02 11:07AM EST105.003.904.304.600.00-4762.52%
AMBA230519C001100002022-12-05 10:40AM EST110.003.803.403.80-0.03-0.78%13761.69%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230519P000275002022-11-30 1:15PM EST27.500.850.201.900.00--20104.54%
AMBA230519P000300002022-10-31 11:55AM EST30.001.800.651.800.00-13100.20%
AMBA230519P000325002022-10-17 11:12AM EST32.502.751.301.450.00-1295.39%
AMBA230519P000350002022-12-01 3:55PM EST35.001.300.751.200.00-121480.62%
AMBA230519P000375002022-12-01 2:42PM EST37.501.571.201.350.00-2479.71%
AMBA230519P000400002022-11-14 3:16PM EST40.002.811.451.700.00-1678.03%
AMBA230519P000425002022-10-19 1:29PM EST42.505.901.902.450.00-7079.57%
AMBA230519P000450002022-12-05 11:12AM EST45.002.032.102.40-1.47-42.00%22074.18%
AMBA230519P000475002022-11-29 11:05AM EST47.503.802.502.800.00-2472.31%
AMBA230519P000500002022-12-01 12:05PM EST50.003.903.003.400.00-10610771.44%
AMBA230519P000525002022-12-05 12:48PM EST52.503.403.403.90-1.75-33.98%125669.21%
AMBA230519P000550002022-12-05 11:12AM EST55.003.844.004.50-8.16-68.00%2667.85%
AMBA230519P000575002022-12-01 1:12PM EST57.505.774.705.200.00-114566.76%
AMBA230519P000600002022-12-05 3:52PM EST60.005.605.406.00-1.60-22.22%24565.56%
AMBA230519P000625002022-12-01 10:09AM EST62.507.646.306.800.00-111664.59%
AMBA230519P000650002022-12-05 3:52PM EST65.007.307.207.60-1.90-20.65%41663.20%
AMBA230519P000675002022-12-05 3:52PM EST67.508.308.108.50-1.50-15.31%21361.72%
AMBA230519P000700002022-12-05 9:54AM EST70.008.809.2010.10-3.74-29.82%22662.28%
AMBA230519P000725002022-12-05 3:54PM EST72.5010.5010.4011.00+0.40+3.96%12660.81%
AMBA230519P000750002022-12-05 3:51PM EST75.0011.8011.6012.70+0.10+0.85%121361.02%
AMBA230519P000775002022-12-05 3:49PM EST77.5013.2012.9013.30+0.30+2.33%19458.33%
AMBA230519P000800002022-12-05 3:51PM EST80.0014.5014.3014.80-4.20-22.46%192057.77%
AMBA230519P000850002022-12-05 1:07PM EST85.0017.1017.1018.60-2.60-13.20%72657.56%
AMBA230519P000900002022-12-02 2:50PM EST90.0020.7020.7021.400.00-2255.44%
AMBA230519P000950002022-09-27 2:50PM EST95.0038.8640.4041.600.00--21136.80%