UK markets open in 3 hours 6 minutes

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
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230818C000550002023-03-17 9:54AM EDT55.0025.8621.9025.000.00-2270.48%
AMBA230818C000600002023-03-21 10:03AM EDT60.0024.5717.8020.700.00-101163.55%
AMBA230818C000650002023-03-15 3:21PM EDT65.0018.2415.4017.400.00-2364.29%
AMBA230818C000675002023-03-24 2:23PM EDT67.5016.4013.9015.700.00-4462.73%
AMBA230818C000700002023-03-13 2:23PM EDT70.0015.9312.6013.800.00-11260.74%
AMBA230818C000725002023-03-28 2:01PM EDT72.5011.1011.3011.80-3.03-21.44%20258.09%
AMBA230818C000750002023-03-14 11:17AM EDT75.0014.2010.0010.600.00-11357.23%
AMBA230818C000775002023-03-27 11:35AM EDT77.5010.508.5010.000.00-82056.98%
AMBA230818C000800002023-03-28 3:22PM EDT80.007.807.708.30-4.25-35.27%23055.20%
AMBA230818C000825002023-03-23 11:15AM EDT82.5010.106.607.400.00-3554.30%
AMBA230818C000850002023-03-14 1:08PM EDT85.008.605.107.000.00-21553.22%
AMBA230818C000875002023-03-15 2:51PM EDT87.506.974.506.100.00-1152.80%
AMBA230818C000900002023-03-08 4:58PM EDT90.009.004.105.100.00-41952.25%
AMBA230818C000925002023-03-21 10:03AM EDT92.506.553.105.000.00-101652.16%
AMBA230818C000950002023-03-21 9:30AM EDT95.005.303.003.500.00-15150.09%
AMBA230818C000975002023-03-24 3:37PM EDT97.503.702.253.400.00-252553.86%
AMBA230818C001000002023-03-28 9:48AM EDT100.002.601.853.20-1.40-35.00%82350.42%
AMBA230818C001050002023-03-23 1:33PM EDT105.003.001.651.950.00-287550.64%
AMBA230818C001100002023-03-08 1:37PM EDT110.003.261.201.500.00-45350.81%
AMBA230818C001150002023-03-23 3:00PM EDT115.001.750.452.000.00-33051.76%
AMBA230818C001200002023-02-16 12:59PM EDT120.007.300.801.600.00-96254.93%
AMBA230818C001250002023-03-07 11:09AM EDT125.001.250.250.800.00-12753.03%
AMBA230818C001300002023-02-09 11:03AM EDT130.006.100.301.500.00-21357.37%
AMBA230818C001350002023-02-09 12:05PM EDT135.005.400.350.750.00-3554.52%
AMBA230818C001400002023-02-10 1:48PM EDT140.003.000.301.650.00--1063.89%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230818P000400002023-03-07 11:48AM EDT40.000.350.451.150.00-202669.34%
AMBA230818P000425002023-03-07 4:50PM EDT42.500.800.151.400.00-121463.11%
AMBA230818P000450002023-03-21 12:01PM EDT45.001.100.202.000.00-54163.28%
AMBA230818P000475002023-03-03 2:12PM EDT47.501.151.152.650.00-52468.29%
AMBA230818P000500002023-03-01 12:01PM EDT50.001.371.652.650.00-84165.14%
AMBA230818P000550002023-03-20 10:17AM EDT55.002.752.453.500.00-21961.17%
AMBA230818P000600002023-03-28 2:02PM EDT60.004.103.504.70-0.45-9.89%13257.91%
AMBA230818P000650002023-03-28 2:01PM EDT65.005.604.406.30+1.30+30.23%41353.72%
AMBA230818P000675002023-03-23 12:46PM EDT67.505.105.607.100.00--3553.27%
AMBA230818P000700002023-03-21 9:30AM EDT70.006.346.608.300.00-13252.81%
AMBA230818P000725002023-03-28 1:06PM EDT72.508.537.808.80+3.03+55.09%1550.39%
AMBA230818P000750002023-03-28 10:07AM EDT75.009.829.209.70+0.85+9.48%123350.50%
AMBA230818P000775002023-03-22 11:50AM EDT77.509.2010.5011.100.00-1650.05%
AMBA230818P000800002023-03-27 11:32AM EDT80.0011.3011.8012.500.00-112649.06%
AMBA230818P000825002023-03-08 4:27PM EDT82.5010.3013.3014.200.00-2549.19%
AMBA230818P000850002023-03-22 11:50AM EDT85.0013.2014.3016.300.00-13051.07%
AMBA230818P000875002023-03-20 11:43AM EDT87.5015.5016.0018.200.00-1751.45%
AMBA230818P000900002023-03-08 4:32PM EDT90.0014.4017.8019.700.00-41049.05%
AMBA230818P000925002023-03-10 4:00PM EDT92.5019.4318.5021.700.00--849.15%
AMBA230818P000950002023-03-08 4:50PM EDT95.0017.2021.0023.900.00-5650.17%
AMBA230818P001000002023-01-19 1:13PM EDT100.0023.1016.0018.200.00--240.00%
AMBA230818P001050002023-02-08 3:41PM EDT105.0019.3028.1031.700.00-203642.43%
AMBA230818P001100002023-02-08 3:41PM EDT110.0022.5032.6034.800.00-390.00%
AMBA230818P001150002023-02-03 1:27PM EDT115.0025.1031.9035.200.00-780.00%
AMBA230818P001350002023-02-01 2:13PM EDT135.0044.8050.4053.900.00--50.00%
AMBA230818P001400002023-02-03 12:49PM EDT140.0045.6055.2059.400.00-200.00%