UK markets open in 3 hours 6 minutes
NIKKEI 225
27,647.77 +129.52 (+0.47%) HANG SENG
20,137.76 +353.11 (+1.78%) CRUDE OIL
73.58 +0.38 (+0.52%) GOLD FUTURES
1,967.30 -6.20 (-0.31%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,194.69 +310.98 (+1.42%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230818C00055000 | 2023-03-17 9:54AM EDT | 55.00 | 25.86 | 21.90 | 25.00 | 0.00 | - | 2 | 2 | 70.48% |
| AMBA230818C00060000 | 2023-03-21 10:03AM EDT | 60.00 | 24.57 | 17.80 | 20.70 | 0.00 | - | 10 | 11 | 63.55% |
| AMBA230818C00065000 | 2023-03-15 3:21PM EDT | 65.00 | 18.24 | 15.40 | 17.40 | 0.00 | - | 2 | 3 | 64.29% |
| AMBA230818C00067500 | 2023-03-24 2:23PM EDT | 67.50 | 16.40 | 13.90 | 15.70 | 0.00 | - | 4 | 4 | 62.73% |
| AMBA230818C00070000 | 2023-03-13 2:23PM EDT | 70.00 | 15.93 | 12.60 | 13.80 | 0.00 | - | 1 | 12 | 60.74% |
| AMBA230818C00072500 | 2023-03-28 2:01PM EDT | 72.50 | 11.10 | 11.30 | 11.80 | -3.03 | -21.44% | 20 | 2 | 58.09% |
| AMBA230818C00075000 | 2023-03-14 11:17AM EDT | 75.00 | 14.20 | 10.00 | 10.60 | 0.00 | - | 1 | 13 | 57.23% |
| AMBA230818C00077500 | 2023-03-27 11:35AM EDT | 77.50 | 10.50 | 8.50 | 10.00 | 0.00 | - | 8 | 20 | 56.98% |
| AMBA230818C00080000 | 2023-03-28 3:22PM EDT | 80.00 | 7.80 | 7.70 | 8.30 | -4.25 | -35.27% | 2 | 30 | 55.20% |
| AMBA230818C00082500 | 2023-03-23 11:15AM EDT | 82.50 | 10.10 | 6.60 | 7.40 | 0.00 | - | 3 | 5 | 54.30% |
| AMBA230818C00085000 | 2023-03-14 1:08PM EDT | 85.00 | 8.60 | 5.10 | 7.00 | 0.00 | - | 2 | 15 | 53.22% |
| AMBA230818C00087500 | 2023-03-15 2:51PM EDT | 87.50 | 6.97 | 4.50 | 6.10 | 0.00 | - | 1 | 1 | 52.80% |
| AMBA230818C00090000 | 2023-03-08 4:58PM EDT | 90.00 | 9.00 | 4.10 | 5.10 | 0.00 | - | 4 | 19 | 52.25% |
| AMBA230818C00092500 | 2023-03-21 10:03AM EDT | 92.50 | 6.55 | 3.10 | 5.00 | 0.00 | - | 10 | 16 | 52.16% |
| AMBA230818C00095000 | 2023-03-21 9:30AM EDT | 95.00 | 5.30 | 3.00 | 3.50 | 0.00 | - | 1 | 51 | 50.09% |
| AMBA230818C00097500 | 2023-03-24 3:37PM EDT | 97.50 | 3.70 | 2.25 | 3.40 | 0.00 | - | 25 | 25 | 53.86% |
| AMBA230818C00100000 | 2023-03-28 9:48AM EDT | 100.00 | 2.60 | 1.85 | 3.20 | -1.40 | -35.00% | 8 | 23 | 50.42% |
| AMBA230818C00105000 | 2023-03-23 1:33PM EDT | 105.00 | 3.00 | 1.65 | 1.95 | 0.00 | - | 28 | 75 | 50.64% |
| AMBA230818C00110000 | 2023-03-08 1:37PM EDT | 110.00 | 3.26 | 1.20 | 1.50 | 0.00 | - | 4 | 53 | 50.81% |
| AMBA230818C00115000 | 2023-03-23 3:00PM EDT | 115.00 | 1.75 | 0.45 | 2.00 | 0.00 | - | 3 | 30 | 51.76% |
| AMBA230818C00120000 | 2023-02-16 12:59PM EDT | 120.00 | 7.30 | 0.80 | 1.60 | 0.00 | - | 9 | 62 | 54.93% |
| AMBA230818C00125000 | 2023-03-07 11:09AM EDT | 125.00 | 1.25 | 0.25 | 0.80 | 0.00 | - | 1 | 27 | 53.03% |
| AMBA230818C00130000 | 2023-02-09 11:03AM EDT | 130.00 | 6.10 | 0.30 | 1.50 | 0.00 | - | 2 | 13 | 57.37% |
| AMBA230818C00135000 | 2023-02-09 12:05PM EDT | 135.00 | 5.40 | 0.35 | 0.75 | 0.00 | - | 3 | 5 | 54.52% |
| AMBA230818C00140000 | 2023-02-10 1:48PM EDT | 140.00 | 3.00 | 0.30 | 1.65 | 0.00 | - | - | 10 | 63.89% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230818P00040000 | 2023-03-07 11:48AM EDT | 40.00 | 0.35 | 0.45 | 1.15 | 0.00 | - | 20 | 26 | 69.34% |
| AMBA230818P00042500 | 2023-03-07 4:50PM EDT | 42.50 | 0.80 | 0.15 | 1.40 | 0.00 | - | 12 | 14 | 63.11% |
| AMBA230818P00045000 | 2023-03-21 12:01PM EDT | 45.00 | 1.10 | 0.20 | 2.00 | 0.00 | - | 5 | 41 | 63.28% |
| AMBA230818P00047500 | 2023-03-03 2:12PM EDT | 47.50 | 1.15 | 1.15 | 2.65 | 0.00 | - | 5 | 24 | 68.29% |
| AMBA230818P00050000 | 2023-03-01 12:01PM EDT | 50.00 | 1.37 | 1.65 | 2.65 | 0.00 | - | 8 | 41 | 65.14% |
| AMBA230818P00055000 | 2023-03-20 10:17AM EDT | 55.00 | 2.75 | 2.45 | 3.50 | 0.00 | - | 2 | 19 | 61.17% |
| AMBA230818P00060000 | 2023-03-28 2:02PM EDT | 60.00 | 4.10 | 3.50 | 4.70 | -0.45 | -9.89% | 1 | 32 | 57.91% |
| AMBA230818P00065000 | 2023-03-28 2:01PM EDT | 65.00 | 5.60 | 4.40 | 6.30 | +1.30 | +30.23% | 4 | 13 | 53.72% |
| AMBA230818P00067500 | 2023-03-23 12:46PM EDT | 67.50 | 5.10 | 5.60 | 7.10 | 0.00 | - | - | 35 | 53.27% |
| AMBA230818P00070000 | 2023-03-21 9:30AM EDT | 70.00 | 6.34 | 6.60 | 8.30 | 0.00 | - | 1 | 32 | 52.81% |
| AMBA230818P00072500 | 2023-03-28 1:06PM EDT | 72.50 | 8.53 | 7.80 | 8.80 | +3.03 | +55.09% | 1 | 5 | 50.39% |
| AMBA230818P00075000 | 2023-03-28 10:07AM EDT | 75.00 | 9.82 | 9.20 | 9.70 | +0.85 | +9.48% | 12 | 33 | 50.50% |
| AMBA230818P00077500 | 2023-03-22 11:50AM EDT | 77.50 | 9.20 | 10.50 | 11.10 | 0.00 | - | 1 | 6 | 50.05% |
| AMBA230818P00080000 | 2023-03-27 11:32AM EDT | 80.00 | 11.30 | 11.80 | 12.50 | 0.00 | - | 11 | 26 | 49.06% |
| AMBA230818P00082500 | 2023-03-08 4:27PM EDT | 82.50 | 10.30 | 13.30 | 14.20 | 0.00 | - | 2 | 5 | 49.19% |
| AMBA230818P00085000 | 2023-03-22 11:50AM EDT | 85.00 | 13.20 | 14.30 | 16.30 | 0.00 | - | 1 | 30 | 51.07% |
| AMBA230818P00087500 | 2023-03-20 11:43AM EDT | 87.50 | 15.50 | 16.00 | 18.20 | 0.00 | - | 1 | 7 | 51.45% |
| AMBA230818P00090000 | 2023-03-08 4:32PM EDT | 90.00 | 14.40 | 17.80 | 19.70 | 0.00 | - | 4 | 10 | 49.05% |
| AMBA230818P00092500 | 2023-03-10 4:00PM EDT | 92.50 | 19.43 | 18.50 | 21.70 | 0.00 | - | - | 8 | 49.15% |
| AMBA230818P00095000 | 2023-03-08 4:50PM EDT | 95.00 | 17.20 | 21.00 | 23.90 | 0.00 | - | 5 | 6 | 50.17% |
| AMBA230818P00100000 | 2023-01-19 1:13PM EDT | 100.00 | 23.10 | 16.00 | 18.20 | 0.00 | - | - | 24 | 0.00% |
| AMBA230818P00105000 | 2023-02-08 3:41PM EDT | 105.00 | 19.30 | 28.10 | 31.70 | 0.00 | - | 20 | 36 | 42.43% |
| AMBA230818P00110000 | 2023-02-08 3:41PM EDT | 110.00 | 22.50 | 32.60 | 34.80 | 0.00 | - | 3 | 9 | 0.00% |
| AMBA230818P00115000 | 2023-02-03 1:27PM EDT | 115.00 | 25.10 | 31.90 | 35.20 | 0.00 | - | 7 | 8 | 0.00% |
| AMBA230818P00135000 | 2023-02-01 2:13PM EDT | 135.00 | 44.80 | 50.40 | 53.90 | 0.00 | - | - | 5 | 0.00% |
| AMBA230818P00140000 | 2023-02-03 12:49PM EDT | 140.00 | 45.60 | 55.20 | 59.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
