UK Markets open in 5 hrs 7 mins

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.36-2.40 (-3.13%)
At close: 04:00PM EDT
74.99 +0.63 (+0.85%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230616C000325002022-07-29 3:51PM EDT32.5056.8056.3060.800.00--10410.01%
AMBA230616C000600002023-03-10 2:04PM EDT60.0020.9515.8019.00+20.95--666.85%
AMBA230616C000700002023-03-28 10:34AM EDT70.009.9010.5011.30+9.90-23063.62%
AMBA230616C000725002023-03-28 10:35AM EDT72.508.609.009.70+8.60-72761.37%
AMBA230616C000750002023-03-28 11:12AM EDT75.007.707.708.20-3.26-29.74%223359.45%
AMBA230616C000775002023-03-20 10:17AM EDT77.508.706.507.10-1.90-17.92%-2958.55%
AMBA230616C000800002023-03-24 10:20AM EDT80.007.705.505.90+7.70--8357.18%
AMBA230616C000825002023-03-16 3:50PM EDT82.507.204.505.90+7.20--4559.42%
AMBA230616C000850002023-03-28 3:19PM EDT85.004.003.504.80-17.10-81.04%43656.84%
AMBA230616C000875002023-03-28 2:46PM EDT87.503.202.853.50+3.20-15553.88%
AMBA230616C000900002023-03-28 9:56AM EDT90.002.752.402.85-16.05-85.37%516353.54%
AMBA230616C000925002023-03-28 10:32AM EDT92.502.101.702.80+2.10-111854.10%
AMBA230616C000950002023-03-28 1:42PM EDT95.001.591.551.95-13.87-89.72%213652.77%
AMBA230616C000975002023-03-27 10:17AM EDT97.502.131.151.55-12.37-85.31%-8351.64%
AMBA230616C001000002023-03-28 10:42AM EDT100.000.901.001.25-15.80-94.61%112751.90%
AMBA230616C001050002023-03-28 1:42PM EDT105.000.620.600.85-13.80-95.70%26651.49%
AMBA230616C001100002023-03-22 11:21AM EDT110.001.050.200.65+1.05--3650.34%
AMBA230616C001150002023-03-10 2:47PM EDT115.000.960.200.40+0.96--13951.17%
AMBA230616C001200002023-03-15 11:26AM EDT120.000.520.000.50+0.52--9153.42%
AMBA230616C001350002023-03-02 10:45AM EDT135.000.600.000.30+0.60--1658.98%
AMBA230616C001400002023-03-01 11:27AM EDT140.000.750.000.25-1.25-62.50%-1460.35%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230616P000275002023-03-28 10:42AM EDT27.500.050.000.25+0.05-13899.90%
AMBA230616P000375002022-07-06 1:23PM EDT37.503.170.952.800.00--3126.73%
AMBA230616P000425002022-07-05 2:36PM EDT42.505.401.453.600.00--2118.99%
AMBA230616P000450002023-03-28 10:09AM EDT45.000.600.200.95+0.60-51971.88%
AMBA230616P000475002023-03-01 12:01PM EDT47.501.120.401.45-5.88-84.00%-1173.68%
AMBA230616P000500002023-03-22 9:36AM EDT50.000.850.901.30-7.15-89.38%-5870.26%
AMBA230616P000525002023-03-03 12:56PM EDT52.501.051.101.65+1.05--1568.07%
AMBA230616P000550002023-03-27 10:17AM EDT55.001.520.702.05-7.88-83.83%-9361.28%
AMBA230616P000600002023-03-21 1:13PM EDT60.002.072.453.00-8.33-80.10%-8463.60%
AMBA230616P000625002023-03-09 1:48PM EDT62.502.252.853.60-5.20-69.80%47061.04%
AMBA230616P000650002023-03-10 10:34AM EDT65.003.503.504.30-12.10-77.56%-3659.38%
AMBA230616P000675002023-03-28 10:41AM EDT67.505.004.504.80-4.10-45.05%295657.53%
AMBA230616P000700002023-03-28 2:30PM EDT70.005.805.405.80+5.80-111056.42%
AMBA230616P000725002023-03-17 10:32AM EDT72.506.406.406.80-7.49-53.92%-3954.80%
AMBA230616P000750002023-03-20 10:18AM EDT75.007.557.608.00-14.35-65.53%-8953.75%
AMBA230616P000775002023-03-15 1:40PM EDT77.509.508.909.30-14.40-60.25%-1252.50%
AMBA230616P000800002023-03-10 4:02PM EDT80.0010.1010.3010.80+10.10--3551.42%
AMBA230616P000825002023-03-17 10:32AM EDT82.5011.6011.6012.70+11.60--1650.53%
AMBA230616P000850002023-03-17 9:35AM EDT85.0012.0813.3015.60+12.08--3954.22%
AMBA230616P000875002023-03-20 3:59PM EDT87.5013.9015.1016.40+13.90--6954.60%
AMBA230616P000900002023-03-09 3:15PM EDT90.0014.0015.7018.20+14.00--16652.98%
AMBA230616P000925002023-03-02 1:44PM EDT92.5014.6018.4020.10+14.60--4551.32%
AMBA230616P000950002023-03-10 4:11PM EDT95.0020.1020.6023.20+20.10--2160.77%
AMBA230616P000975002023-03-15 11:31AM EDT97.5023.8022.8025.70-2.03-7.86%12564.36%
AMBA230616P001100002023-03-03 12:35PM EDT110.0029.7033.9036.90-0.80-2.62%-364.77%
AMBA230616P001150002022-08-01 10:52AM EDT115.0034.5034.1035.800.00--10.00%
AMBA230616P001450002022-07-01 9:30AM EDT145.0080.6456.9060.000.00--10.00%