UK Markets open in 5 hrs 7 mins
NIKKEI 225
27,687.53 +169.28 (+0.62%) HANG SENG
20,260.38 +475.73 (+2.40%) CRUDE OIL
73.79 +0.59 (+0.81%) GOLD FUTURES
1,968.30 -5.20 (-0.26%) DOW
32,394.25 -37.83 (-0.12%) BTC-GBP
22,153.78 +199.97 (+0.91%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230616C00032500 | 2022-07-29 3:51PM EDT | 32.50 | 56.80 | 56.30 | 60.80 | 0.00 | - | - | 10 | 410.01% |
| AMBA230616C00060000 | 2023-03-10 2:04PM EDT | 60.00 | 20.95 | 15.80 | 19.00 | +20.95 | - | - | 6 | 66.85% |
| AMBA230616C00070000 | 2023-03-28 10:34AM EDT | 70.00 | 9.90 | 10.50 | 11.30 | +9.90 | - | 2 | 30 | 63.62% |
| AMBA230616C00072500 | 2023-03-28 10:35AM EDT | 72.50 | 8.60 | 9.00 | 9.70 | +8.60 | - | 7 | 27 | 61.37% |
| AMBA230616C00075000 | 2023-03-28 11:12AM EDT | 75.00 | 7.70 | 7.70 | 8.20 | -3.26 | -29.74% | 22 | 33 | 59.45% |
| AMBA230616C00077500 | 2023-03-20 10:17AM EDT | 77.50 | 8.70 | 6.50 | 7.10 | -1.90 | -17.92% | - | 29 | 58.55% |
| AMBA230616C00080000 | 2023-03-24 10:20AM EDT | 80.00 | 7.70 | 5.50 | 5.90 | +7.70 | - | - | 83 | 57.18% |
| AMBA230616C00082500 | 2023-03-16 3:50PM EDT | 82.50 | 7.20 | 4.50 | 5.90 | +7.20 | - | - | 45 | 59.42% |
| AMBA230616C00085000 | 2023-03-28 3:19PM EDT | 85.00 | 4.00 | 3.50 | 4.80 | -17.10 | -81.04% | 4 | 36 | 56.84% |
| AMBA230616C00087500 | 2023-03-28 2:46PM EDT | 87.50 | 3.20 | 2.85 | 3.50 | +3.20 | - | 1 | 55 | 53.88% |
| AMBA230616C00090000 | 2023-03-28 9:56AM EDT | 90.00 | 2.75 | 2.40 | 2.85 | -16.05 | -85.37% | 5 | 163 | 53.54% |
| AMBA230616C00092500 | 2023-03-28 10:32AM EDT | 92.50 | 2.10 | 1.70 | 2.80 | +2.10 | - | 11 | 18 | 54.10% |
| AMBA230616C00095000 | 2023-03-28 1:42PM EDT | 95.00 | 1.59 | 1.55 | 1.95 | -13.87 | -89.72% | 2 | 136 | 52.77% |
| AMBA230616C00097500 | 2023-03-27 10:17AM EDT | 97.50 | 2.13 | 1.15 | 1.55 | -12.37 | -85.31% | - | 83 | 51.64% |
| AMBA230616C00100000 | 2023-03-28 10:42AM EDT | 100.00 | 0.90 | 1.00 | 1.25 | -15.80 | -94.61% | 1 | 127 | 51.90% |
| AMBA230616C00105000 | 2023-03-28 1:42PM EDT | 105.00 | 0.62 | 0.60 | 0.85 | -13.80 | -95.70% | 2 | 66 | 51.49% |
| AMBA230616C00110000 | 2023-03-22 11:21AM EDT | 110.00 | 1.05 | 0.20 | 0.65 | +1.05 | - | - | 36 | 50.34% |
| AMBA230616C00115000 | 2023-03-10 2:47PM EDT | 115.00 | 0.96 | 0.20 | 0.40 | +0.96 | - | - | 139 | 51.17% |
| AMBA230616C00120000 | 2023-03-15 11:26AM EDT | 120.00 | 0.52 | 0.00 | 0.50 | +0.52 | - | - | 91 | 53.42% |
| AMBA230616C00135000 | 2023-03-02 10:45AM EDT | 135.00 | 0.60 | 0.00 | 0.30 | +0.60 | - | - | 16 | 58.98% |
| AMBA230616C00140000 | 2023-03-01 11:27AM EDT | 140.00 | 0.75 | 0.00 | 0.25 | -1.25 | -62.50% | - | 14 | 60.35% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230616P00027500 | 2023-03-28 10:42AM EDT | 27.50 | 0.05 | 0.00 | 0.25 | +0.05 | - | 13 | 8 | 99.90% |
| AMBA230616P00037500 | 2022-07-06 1:23PM EDT | 37.50 | 3.17 | 0.95 | 2.80 | 0.00 | - | - | 3 | 126.73% |
| AMBA230616P00042500 | 2022-07-05 2:36PM EDT | 42.50 | 5.40 | 1.45 | 3.60 | 0.00 | - | - | 2 | 118.99% |
| AMBA230616P00045000 | 2023-03-28 10:09AM EDT | 45.00 | 0.60 | 0.20 | 0.95 | +0.60 | - | 5 | 19 | 71.88% |
| AMBA230616P00047500 | 2023-03-01 12:01PM EDT | 47.50 | 1.12 | 0.40 | 1.45 | -5.88 | -84.00% | - | 11 | 73.68% |
| AMBA230616P00050000 | 2023-03-22 9:36AM EDT | 50.00 | 0.85 | 0.90 | 1.30 | -7.15 | -89.38% | - | 58 | 70.26% |
| AMBA230616P00052500 | 2023-03-03 12:56PM EDT | 52.50 | 1.05 | 1.10 | 1.65 | +1.05 | - | - | 15 | 68.07% |
| AMBA230616P00055000 | 2023-03-27 10:17AM EDT | 55.00 | 1.52 | 0.70 | 2.05 | -7.88 | -83.83% | - | 93 | 61.28% |
| AMBA230616P00060000 | 2023-03-21 1:13PM EDT | 60.00 | 2.07 | 2.45 | 3.00 | -8.33 | -80.10% | - | 84 | 63.60% |
| AMBA230616P00062500 | 2023-03-09 1:48PM EDT | 62.50 | 2.25 | 2.85 | 3.60 | -5.20 | -69.80% | 4 | 70 | 61.04% |
| AMBA230616P00065000 | 2023-03-10 10:34AM EDT | 65.00 | 3.50 | 3.50 | 4.30 | -12.10 | -77.56% | - | 36 | 59.38% |
| AMBA230616P00067500 | 2023-03-28 10:41AM EDT | 67.50 | 5.00 | 4.50 | 4.80 | -4.10 | -45.05% | 29 | 56 | 57.53% |
| AMBA230616P00070000 | 2023-03-28 2:30PM EDT | 70.00 | 5.80 | 5.40 | 5.80 | +5.80 | - | 1 | 110 | 56.42% |
| AMBA230616P00072500 | 2023-03-17 10:32AM EDT | 72.50 | 6.40 | 6.40 | 6.80 | -7.49 | -53.92% | - | 39 | 54.80% |
| AMBA230616P00075000 | 2023-03-20 10:18AM EDT | 75.00 | 7.55 | 7.60 | 8.00 | -14.35 | -65.53% | - | 89 | 53.75% |
| AMBA230616P00077500 | 2023-03-15 1:40PM EDT | 77.50 | 9.50 | 8.90 | 9.30 | -14.40 | -60.25% | - | 12 | 52.50% |
| AMBA230616P00080000 | 2023-03-10 4:02PM EDT | 80.00 | 10.10 | 10.30 | 10.80 | +10.10 | - | - | 35 | 51.42% |
| AMBA230616P00082500 | 2023-03-17 10:32AM EDT | 82.50 | 11.60 | 11.60 | 12.70 | +11.60 | - | - | 16 | 50.53% |
| AMBA230616P00085000 | 2023-03-17 9:35AM EDT | 85.00 | 12.08 | 13.30 | 15.60 | +12.08 | - | - | 39 | 54.22% |
| AMBA230616P00087500 | 2023-03-20 3:59PM EDT | 87.50 | 13.90 | 15.10 | 16.40 | +13.90 | - | - | 69 | 54.60% |
| AMBA230616P00090000 | 2023-03-09 3:15PM EDT | 90.00 | 14.00 | 15.70 | 18.20 | +14.00 | - | - | 166 | 52.98% |
| AMBA230616P00092500 | 2023-03-02 1:44PM EDT | 92.50 | 14.60 | 18.40 | 20.10 | +14.60 | - | - | 45 | 51.32% |
| AMBA230616P00095000 | 2023-03-10 4:11PM EDT | 95.00 | 20.10 | 20.60 | 23.20 | +20.10 | - | - | 21 | 60.77% |
| AMBA230616P00097500 | 2023-03-15 11:31AM EDT | 97.50 | 23.80 | 22.80 | 25.70 | -2.03 | -7.86% | 1 | 25 | 64.36% |
| AMBA230616P00110000 | 2023-03-03 12:35PM EDT | 110.00 | 29.70 | 33.90 | 36.90 | -0.80 | -2.62% | - | 3 | 64.77% |
| AMBA230616P00115000 | 2022-08-01 10:52AM EDT | 115.00 | 34.50 | 34.10 | 35.80 | 0.00 | - | - | 1 | 0.00% |
| AMBA230616P00145000 | 2022-07-01 9:30AM EDT | 145.00 | 80.64 | 56.90 | 60.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
