UK Markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +1.86 (+2.75%) GOLD FUTURES
1,939.60 -43.20 (-2.18%) DOW
32,483.68 +239.10 (+0.74%) BTC-GBP
23,030.34 +139.47 (+0.61%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240119C00042500 | 2022-07-08 1:28PM EDT | 42.50 | 34.31 | 52.20 | 54.70 | 0.00 | - | - | 6 | 158.08% |
| AMBA240119C00055000 | 2022-07-22 2:52PM EDT | 55.00 | 32.66 | 43.40 | 45.50 | 0.00 | - | - | 8 | 133.35% |
| AMBA240119C00060000 | 2022-07-22 11:43AM EDT | 60.00 | 29.60 | 39.20 | 41.40 | 0.00 | - | - | 36 | 122.13% |
| AMBA240119C00065000 | 2022-07-11 11:09AM EDT | 65.00 | 21.29 | 36.10 | 38.30 | 0.00 | - | - | 3 | 116.44% |
| AMBA240119C00070000 | 2022-07-27 3:22PM EDT | 70.00 | 27.99 | 33.10 | 37.50 | 0.00 | - | - | 16 | 115.88% |
| AMBA240119C00075000 | 2022-07-12 3:53PM EDT | 75.00 | 16.20 | 31.80 | 33.30 | 0.00 | - | 15 | 28 | 111.41% |
| AMBA240119C00080000 | 2021-11-10 12:30PM EDT | 80.00 | 119.00 | 138.50 | 143.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240119C00082500 | 2022-08-02 1:34PM EDT | 82.50 | 27.38 | 27.80 | 29.00 | 0.00 | - | 1 | 3 | 104.43% |
| AMBA240119C00085000 | 2022-08-09 12:04PM EDT | 85.00 | 22.72 | 27.10 | 28.00 | 0.00 | - | 20 | 23 | 104.05% |
| AMBA240119C00087500 | 2022-08-01 9:30AM EDT | 87.50 | 24.40 | 25.00 | 26.80 | 0.00 | - | - | 6 | 100.63% |
| AMBA240119C00090000 | 2022-08-01 10:48AM EDT | 90.00 | 25.10 | 25.00 | 27.20 | 0.00 | - | - | 38 | 103.93% |
| AMBA240119C00095000 | 2022-08-08 10:25AM EDT | 95.00 | 23.50 | 22.30 | 24.70 | 0.00 | - | - | 37 | 99.35% |
| AMBA240119C00097500 | 2022-07-21 3:31PM EDT | 97.50 | 16.10 | 22.10 | 23.90 | 0.00 | - | - | 112 | 99.83% |
| AMBA240119C00100000 | 2022-08-11 9:38AM EDT | 100.00 | 22.00 | 21.20 | 21.90 | +1.10 | +5.26% | 1 | 48 | 96.89% |
| AMBA240119C00105000 | 2022-07-21 12:38PM EDT | 105.00 | 13.40 | 18.60 | 21.70 | 0.00 | - | - | 22 | 96.09% |
| AMBA240119C00110000 | 2022-08-01 10:30AM EDT | 110.00 | 17.50 | 17.10 | 18.70 | 0.00 | - | 2 | 17 | 92.10% |
| AMBA240119C00115000 | 2022-07-26 12:33PM EDT | 115.00 | 10.30 | 16.50 | 18.70 | 0.00 | - | 4 | 26 | 94.56% |
| AMBA240119C00120000 | 2022-08-02 1:34PM EDT | 120.00 | 14.50 | 15.20 | 17.80 | 0.00 | - | 21 | 32 | 94.04% |
| AMBA240119C00125000 | 2021-12-01 2:56PM EDT | 125.00 | 116.25 | 103.50 | 108.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMBA240119C00130000 | 2022-08-01 2:40PM EDT | 130.00 | 11.80 | 13.00 | 13.60 | 0.00 | - | 9 | 48 | 88.82% |
| AMBA240119C00135000 | 2021-11-10 7:56AM EDT | 135.00 | 60.00 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA240119C00140000 | 2022-08-04 11:05AM EDT | 140.00 | 11.70 | 10.80 | 11.70 | 0.00 | - | 54 | 112 | 86.70% |
| AMBA240119C00145000 | 2021-11-10 7:56AM EDT | 145.00 | 64.50 | 96.50 | 102.50 | 0.00 | - | - | 5 | 0.00% |
| AMBA240119C00150000 | 2022-07-27 12:27PM EDT | 150.00 | 6.70 | 9.50 | 10.10 | 0.00 | - | 1 | 57 | 85.96% |
| AMBA240119C00155000 | 2021-11-05 9:36AM EDT | 155.00 | 86.60 | 80.50 | 85.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMBA240119C00160000 | 2021-12-16 4:00PM EDT | 160.00 | 68.00 | 58.00 | 63.00 | 0.00 | - | 10 | 26 | 297.52% |
| AMBA240119C00165000 | 2022-01-05 2:35PM EDT | 165.00 | 65.00 | 56.60 | 61.00 | -22.00 | -25.29% | 1 | 4 | 288.77% |
| AMBA240119C00170000 | 2022-01-05 3:14PM EDT | 170.00 | 63.37 | 54.50 | 59.00 | -2.63 | -3.98% | 4 | 4 | 278.65% |
| AMBA240119C00175000 | 2022-07-05 9:30AM EDT | 175.00 | 1.05 | 6.50 | 7.80 | 0.00 | - | 65 | 25 | 85.08% |
| AMBA240119C00180000 | 2022-08-08 12:15PM EDT | 180.00 | 5.80 | 5.90 | 6.70 | 0.00 | - | 5 | 55 | 83.09% |
| AMBA240119C00185000 | 2022-08-11 9:42AM EDT | 185.00 | 6.10 | 5.50 | 6.30 | +0.70 | +12.96% | 7 | 107 | 82.89% |
| AMBA240119C00190000 | 2022-08-10 3:37PM EDT | 190.00 | 5.50 | 4.00 | 7.10 | +0.50 | +10.00% | 5 | 128 | 82.80% |
| AMBA240119C00195000 | 2021-12-21 4:47PM EDT | 195.00 | 68.80 | 46.00 | 50.50 | 0.00 | - | - | 1 | 244.32% |
| AMBA240119C00200000 | 2022-01-05 3:43PM EDT | 200.00 | 52.50 | 44.70 | 49.00 | -17.20 | -24.68% | 1 | 29 | 239.61% |
| AMBA240119C00210000 | 2022-08-04 9:43AM EDT | 210.00 | 4.40 | 2.60 | 5.90 | 0.00 | - | 1 | 43 | 81.84% |
| AMBA240119C00220000 | 2021-12-17 4:26PM EDT | 220.00 | 50.76 | 39.30 | 43.50 | 0.00 | - | 1 | 12 | 222.53% |
| AMBA240119C00230000 | 2022-01-05 11:47AM EDT | 230.00 | 46.00 | 36.60 | 41.00 | -3.17 | -6.45% | 1 | 12 | 214.98% |
| AMBA240119C00240000 | 2022-07-28 12:50PM EDT | 240.00 | 2.00 | 1.90 | 3.80 | 0.00 | - | 2 | 15 | 80.44% |
| AMBA240119C00250000 | 2022-08-09 12:30PM EDT | 250.00 | 2.24 | 0.60 | 4.80 | 0.00 | - | 1 | 22 | 81.41% |
| AMBA240119C00260000 | 2021-12-27 2:06PM EDT | 260.00 | 55.00 | 30.00 | 34.50 | 0.00 | - | 1 | 5 | 197.81% |
| AMBA240119C00270000 | 2021-12-03 11:01AM EDT | 270.00 | 44.00 | 45.00 | 49.50 | 0.00 | - | 1 | 11 | 257.51% |
| AMBA240119C00280000 | 2021-11-10 11:38AM EDT | 280.00 | 38.00 | 46.50 | 51.00 | 0.00 | - | 1 | 41 | 265.88% |
| AMBA240119C00290000 | 2022-08-10 3:45PM EDT | 290.00 | 1.85 | 0.10 | 4.80 | +1.85 | - | - | 100 | 86.57% |
| AMBA240119C00300000 | 2022-07-22 10:55AM EDT | 300.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 14 | 143 | 88.11% |
| AMBA240119C00310000 | 2022-07-22 10:58AM EDT | 310.00 | 1.15 | 0.60 | 2.85 | 0.00 | - | - | 5 | 83.64% |
| AMBA240119C00320000 | 2022-08-09 12:30PM EDT | 320.00 | 1.14 | 0.50 | 2.70 | 0.00 | - | 1 | 86 | 83.85% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240119P00040000 | 2022-08-05 10:41AM EDT | 40.00 | 3.55 | 3.40 | 3.90 | 0.00 | - | - | 61 | 79.82% |
| AMBA240119P00047500 | 2022-08-08 12:40PM EDT | 47.50 | 5.50 | 5.10 | 5.60 | 0.00 | - | - | 9 | 75.33% |
| AMBA240119P00050000 | 2022-07-29 3:20PM EDT | 50.00 | 6.00 | 5.80 | 6.30 | 0.00 | - | - | 27 | 74.23% |
| AMBA240119P00055000 | 2022-08-08 10:32AM EDT | 55.00 | 7.21 | 7.20 | 7.70 | 0.00 | - | - | 22 | 71.40% |
| AMBA240119P00060000 | 2022-07-07 12:28PM EDT | 60.00 | 13.20 | 8.60 | 9.00 | 0.00 | - | - | 135 | 67.70% |
| AMBA240119P00062500 | 2022-07-21 3:15PM EDT | 62.50 | 11.60 | 9.60 | 10.20 | 0.00 | - | - | 3 | 67.55% |
| AMBA240119P00065000 | 2022-07-11 11:58AM EDT | 65.00 | 17.42 | 10.60 | 11.10 | 0.00 | - | - | 17 | 66.52% |
| AMBA240119P00070000 | 2022-08-09 11:43AM EDT | 70.00 | 14.00 | 12.50 | 13.00 | 0.00 | - | 2 | 13 | 63.93% |
| AMBA240119P00075000 | 2022-07-26 3:44PM EDT | 75.00 | 18.50 | 14.60 | 15.10 | 0.00 | - | 6 | 51 | 61.49% |
| AMBA240119P00080000 | 2022-08-03 11:53AM EDT | 80.00 | 17.22 | 16.90 | 17.50 | 0.00 | - | 2 | 16 | 59.34% |
| AMBA240119P00085000 | 2021-11-22 1:16PM EDT | 85.00 | 12.77 | 12.00 | 15.00 | 0.00 | - | - | 1 | 40.85% |
| AMBA240119P00090000 | 2022-08-11 1:58PM EDT | 90.00 | 22.25 | 22.10 | 22.70 | +22.25 | -1.20% | 1 | 3 | 54.85% |
| AMBA240119P00095000 | 2021-12-01 4:59PM EDT | 95.00 | 15.38 | 12.90 | 17.50 | 0.00 | - | 6 | 4 | 23.79% |
| AMBA240119P00100000 | 2021-11-22 4:17PM EDT | 100.00 | 17.19 | 16.00 | 20.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMBA240119P00105000 | 2022-01-05 3:08PM EDT | 105.00 | 21.00 | 21.00 | 25.50 | +3.70 | +21.39% | 3 | 5 | 17.43% |
| AMBA240119P00110000 | 2021-12-01 10:40AM EDT | 110.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMBA240119P00115000 | 2022-07-01 2:40PM EDT | 115.00 | 55.10 | 37.40 | 38.10 | 0.00 | - | 1 | 7 | 39.86% |
| AMBA240119P00120000 | 2022-07-01 2:39PM EDT | 120.00 | 59.81 | 41.00 | 42.10 | 0.00 | - | - | 21 | 37.24% |
| AMBA240119P00130000 | 2022-07-22 1:53PM EDT | 130.00 | 58.40 | 49.30 | 50.00 | 0.00 | - | - | 2 | 0.00% |
| AMBA240119P00135000 | 2021-12-07 11:14AM EDT | 135.00 | 26.25 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMBA240119P00150000 | 2022-07-06 2:16PM EDT | 150.00 | 86.70 | 64.30 | 65.40 | 0.00 | - | 1 | 3 | 0.00% |
| AMBA240119P00155000 | 2021-12-16 12:29PM EDT | 155.00 | 41.75 | 45.50 | 50.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMBA240119P00160000 | 2022-01-03 2:22PM EDT | 160.00 | 37.70 | 48.20 | 53.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA240119P00170000 | 2021-10-21 1:56PM EDT | 170.00 | 54.00 | 45.50 | 50.10 | 0.00 | - | - | 2 | 0.00% |
| AMBA240119P00175000 | 2021-12-20 1:45PM EDT | 175.00 | 55.60 | 57.50 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMBA240119P00180000 | 2021-12-28 1:00PM EDT | 180.00 | 51.50 | 60.50 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA240119P00230000 | 2022-01-05 1:53PM EDT | 230.00 | 90.01 | 95.50 | 100.50 | +12.86 | +16.67% | - | 30 | 0.00% |
© 2023 Yahoo. All rights reserved.
