UK markets open in 7 hours

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
77.00 +2.95 (+3.98%)
After hours: 07:17PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230616C000325002022-11-16 12:45PM EST32.5035.5542.5044.700.00-101098.12%
AMBA230616C000450002022-11-21 10:09AM EST45.0033.5732.2033.800.00--2083.67%
AMBA230616C000500002022-10-14 11:06AM EST50.0012.2520.5022.300.00--20.00%
AMBA230616C000575002022-10-19 12:51PM EST57.509.1026.1027.800.00-7793.90%
AMBA230616C000600002022-11-04 12:27PM EST60.009.0023.4025.300.00-2786.12%
AMBA230616C000625002022-10-18 2:50PM EST62.507.8015.0017.100.00-41152.64%
AMBA230616C000650002022-11-22 11:53AM EST65.0019.2318.8020.000.00-73172.63%
AMBA230616C000675002022-11-14 12:33PM EST67.5012.2517.3019.000.00-21272.36%
AMBA230616C000700002022-11-16 3:06PM EST70.0012.1016.3017.100.00-22570.76%
AMBA230616C000725002022-11-22 2:27PM EST72.5014.1615.1016.300.00-12071.11%
AMBA230616C000750002022-12-06 11:34AM EST75.0014.3013.8015.80+3.20+28.83%81071.61%
AMBA230616C000775002022-11-23 1:28PM EST77.5013.5212.7014.500.00-12070.37%
AMBA230616C000800002022-12-02 3:46PM EST80.0013.8511.7012.600.00-64167.72%
AMBA230616C000825002022-11-17 11:23AM EST82.508.5011.0011.500.00-22367.40%
AMBA230616C000850002022-12-05 12:20PM EST85.0012.3010.2011.200.00-11768.45%
AMBA230616C000875002022-11-29 10:13AM EST87.509.309.2010.300.00-13067.38%
AMBA230616C000900002022-11-23 11:19AM EST90.009.908.509.000.00-512165.84%
AMBA230616C000925002022-12-06 9:54AM EST92.508.107.608.60+0.20+2.53%2865.71%
AMBA230616C000950002022-11-11 12:56PM EST95.004.607.207.800.00-512665.61%
AMBA230616C000975002022-11-04 2:05PM EST97.502.037.609.000.00-21272.15%
AMBA230616C001000002022-11-18 9:31AM EST100.006.256.106.500.00-211464.80%
AMBA230616C001050002022-12-01 3:08PM EST105.006.505.005.800.00-34464.72%
AMBA230616C001100002022-11-18 1:48PM EST110.005.874.305.000.00-3964.77%
AMBA230616C001150002022-12-01 10:17AM EST115.004.503.603.900.00-121363.28%
AMBA230616C001200002022-12-02 10:12AM EST120.003.003.003.400.00-13663.23%
AMBA230616C001250002022-11-16 3:08PM EST125.001.902.502.750.00-2862.41%
AMBA230616C001300002022-11-25 11:01AM EST130.003.102.102.400.00-3362.50%
AMBA230616C001350002022-11-30 11:38AM EST135.002.101.702.250.00--262.94%
AMBA230616C001400002022-11-23 11:54AM EST140.002.301.451.750.00-2562.09%
AMBA230616C001500002022-09-02 2:08PM EST150.001.050.701.600.00-1161.87%
AMBA230616C001550002022-11-28 1:38PM EST155.001.300.901.100.00-3662.09%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230616P000275002022-11-23 10:03AM EST27.500.900.301.050.00--1086.72%
AMBA230616P000300002022-11-03 12:03PM EST30.001.870.001.600.00-2582.91%
AMBA230616P000325002022-10-19 11:00AM EST32.503.201.251.450.00-3687.06%
AMBA230616P000350002022-10-18 10:46AM EST35.003.801.952.250.00-1891.38%
AMBA230616P000375002022-11-16 11:25AM EST37.502.601.551.750.00-21278.44%
AMBA230616P000400002022-10-19 11:08AM EST40.005.602.052.450.00-1779.71%
AMBA230616P000425002022-10-27 10:03AM EST42.505.302.953.200.00-3082.10%
AMBA230616P000450002022-11-29 3:20PM EST45.003.902.653.000.00-31273.39%
AMBA230616P000475002022-12-06 1:28PM EST47.503.403.203.40-0.70-17.07%1771.70%
AMBA230616P000500002022-12-01 3:01PM EST50.004.403.404.300.00-44270.26%
AMBA230616P000525002022-12-05 2:08PM EST52.504.204.404.700.00-1969.54%
AMBA230616P000550002022-12-06 3:31PM EST55.005.305.105.40+0.20+3.92%24668.36%
AMBA230616P000575002022-11-18 9:47AM EST57.506.605.706.200.00-101366.81%
AMBA230616P000600002022-12-02 2:55PM EST60.006.656.307.000.00-43764.94%
AMBA230616P000625002022-12-05 12:48PM EST62.507.206.508.000.00-13362.24%
AMBA230616P000650002022-12-06 2:35PM EST65.009.008.609.10+0.65+7.78%21564.67%
AMBA230616P000675002022-12-06 3:32PM EST67.509.909.6010.00-2.50-20.16%13063.15%
AMBA230616P000700002022-12-05 12:13PM EST70.009.8010.6011.400.00-13162.57%
AMBA230616P000725002022-12-06 11:09AM EST72.5012.4011.8012.70+1.50+13.76%72061.89%
AMBA230616P000750002022-12-06 11:34AM EST75.0013.7012.9013.80-1.10-7.43%8660.17%
AMBA230616P000775002022-12-05 3:52PM EST77.5014.5014.6015.400.00-5560.73%
AMBA230616P000800002022-12-06 10:52AM EST80.0016.4016.1016.50-3.40-17.17%8259.33%
AMBA230616P000825002022-12-05 2:55PM EST82.5017.7017.4018.200.00-2458.55%
AMBA230616P000850002022-12-06 12:23PM EST85.0019.9019.2020.10-1.70-7.87%82159.11%
AMBA230616P000875002022-12-06 10:45AM EST87.5021.2020.9021.30-2.30-9.79%2157.50%
AMBA230616P000900002022-11-23 10:32AM EST90.0024.0022.6023.700.00-114158.47%
AMBA230616P000975002022-10-14 2:16PM EST97.5047.8134.7037.100.00-1091.85%
AMBA230616P001000002022-11-10 9:32AM EST100.0043.9030.0031.000.00-13155.69%
AMBA230616P001100002022-09-01 9:45AM EST110.0049.8052.5056.100.00-11131.45%
AMBA230616P001150002022-08-01 9:52AM EST115.0034.5045.7048.300.00-1176.33%
AMBA230616P001200002022-06-08 9:28AM EST120.0043.8151.0055.300.00-2086.07%
AMBA230616P001250002022-06-02 11:25AM EST125.0044.0061.1064.200.00-11111.98%
AMBA230616P001350002022-09-23 9:23AM EST135.0077.0878.5083.000.00-100156.78%
AMBA230616P001450002022-07-01 8:30AM EST145.0080.6459.0062.300.00-110.00%