UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.38+2.45 (+3.31%)
At close: 04:00PM EST
76.38 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240119C000375002022-09-26 11:47AM EST37.5027.6025.6028.700.00--30.00%
AMBA240119C000425002022-10-17 2:27PM EST42.5019.7231.3032.600.00-160.00%
AMBA240119C000450002022-03-15 8:42AM EST45.0048.0051.5055.500.00--1158.63%
AMBA240119C000500002022-11-21 9:34AM EST50.0033.6935.2036.000.00-22276.54%
AMBA240119C000550002022-11-22 3:46PM EST55.0028.9031.9033.000.00-1974.22%
AMBA240119C000575002022-11-18 10:09AM EST57.5029.9530.1031.700.00-1672.96%
AMBA240119C000600002022-11-01 11:18AM EST60.0015.2027.1028.500.00-13965.48%
AMBA240119C000625002022-09-28 8:40AM EST62.5016.500.000.000.00-230.00%
AMBA240119C000650002022-11-10 1:23PM EST65.0015.2026.3027.300.00-101170.55%
AMBA240119C000700002022-11-29 2:54PM EST70.0019.9523.7026.400.00-53471.72%
AMBA240119C000725002022-12-02 11:12AM EST72.5021.8822.7023.60-0.82-3.61%21168.53%
AMBA240119C000750002022-12-02 11:55AM EST75.0021.4521.4022.70-0.85-3.81%52868.00%
AMBA240119C000800002022-11-25 11:58AM EST80.0018.7018.9020.200.00-61365.61%
AMBA240119C000825002022-08-16 2:58PM EST82.5030.0012.1015.900.00-1250.77%
AMBA240119C000850002022-10-20 2:43PM EST85.006.7518.3019.800.00-12869.13%
AMBA240119C000875002022-10-11 8:40AM EST87.507.700.000.000.00-163.13%
AMBA240119C000900002022-12-02 12:27PM EST90.0015.3016.1016.60-0.80-4.97%112165.25%
AMBA240119C000925002022-11-28 1:53PM EST92.5013.7015.2015.800.00-11364.73%
AMBA240119C000950002022-11-28 3:34PM EST95.0012.7014.4015.800.00-23865.51%
AMBA240119C000975002022-11-28 1:53PM EST97.5012.4013.9014.300.00-311864.34%
AMBA240119C001000002022-12-02 2:09PM EST100.0012.8513.2013.70-0.40-3.02%15664.15%
AMBA240119C001050002022-11-28 2:11PM EST105.0010.5011.8012.500.00-22763.54%
AMBA240119C001100002022-11-28 3:34PM EST110.009.4010.2011.300.00-11862.26%
AMBA240119C001150002022-11-11 10:34AM EST115.005.709.6010.300.00-12762.59%
AMBA240119C001200002022-12-02 2:09PM EST120.008.608.709.300.00-23462.15%
AMBA240119C001250002022-11-25 10:32AM EST125.007.807.709.000.00-81962.45%
AMBA240119C001300002022-11-25 11:58AM EST130.007.207.207.700.00-23161.67%
AMBA240119C001350002022-12-02 2:58PM EST135.006.706.507.60+0.10+1.52%2462.41%
AMBA240119C001400002022-11-21 10:12AM EST140.006.405.906.400.00-5015961.15%
AMBA240119C001450002022-11-23 11:15AM EST145.005.705.205.900.00-1760.75%
AMBA240119C001500002022-11-18 2:44PM EST150.005.604.905.400.00-412860.95%
AMBA240119C001550002022-01-07 10:56AM EST155.0058.0040.0044.500.00-22185.53%
AMBA240119C001600002022-11-22 2:41PM EST160.003.804.004.600.00-12560.67%
AMBA240119C001650002022-09-08 10:08AM EST165.003.200.552.500.00-3253.44%
AMBA240119C001700002022-04-28 12:11PM EST170.008.308.8011.300.00-16485.27%
AMBA240119C001750002022-11-28 10:39AM EST175.003.003.103.500.00-22760.32%
AMBA240119C001800002022-09-01 2:42PM EST180.002.000.451.600.00-15651.72%
AMBA240119C001850002022-08-22 8:38AM EST185.004.660.854.100.00-110658.44%
AMBA240119C001900002022-11-10 3:29PM EST190.001.132.352.850.00-16460.32%
AMBA240119C001950002022-09-01 8:32AM EST195.001.800.152.300.00-4652.14%
AMBA240119C002000002022-09-28 2:45PM EST200.001.250.552.650.00-14756.10%
AMBA240119C002100002022-11-18 1:48PM EST210.002.241.602.450.00-24261.07%
AMBA240119C002200002022-11-10 11:38AM EST220.000.701.352.550.00-1862.48%
AMBA240119C002300002022-09-02 2:12PM EST230.001.200.352.900.00-16361.91%
AMBA240119C002400002022-08-31 8:59AM EST240.001.500.302.850.00-31363.21%
AMBA240119C002500002022-10-17 8:48AM EST250.000.300.000.000.00-12525.00%
AMBA240119C002600002022-10-03 8:30AM EST260.000.960.000.000.00-43825.00%
AMBA240119C002700002022-09-06 12:15PM EST270.002.460.002.700.00-21265.82%
AMBA240119C002800002022-08-31 8:31AM EST280.002.000.000.000.00-13825.00%
AMBA240119C002900002022-09-06 12:15PM EST290.002.400.002.600.00-210068.02%
AMBA240119C003000002022-10-20 11:45AM EST300.000.700.252.750.00-214471.07%
AMBA240119C003100002022-08-31 8:31AM EST310.002.000.000.000.00-1625.00%
AMBA240119C003200002022-11-28 11:08AM EST320.000.550.150.900.00-117962.11%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240119P000300002022-11-03 1:26PM EST30.003.751.002.250.00--269.19%
AMBA240119P000350002022-11-04 9:53AM EST35.005.002.503.100.00-1470.12%
AMBA240119P000375002022-11-11 10:47AM EST37.504.803.003.600.00-11668.90%
AMBA240119P000400002022-12-02 10:21AM EST40.004.303.604.10-0.60-12.24%27667.76%
AMBA240119P000425002022-12-02 10:24AM EST42.504.904.204.60-0.70-12.50%149266.37%
AMBA240119P000450002022-12-02 10:35AM EST45.005.504.805.30-0.50-8.33%22965.36%
AMBA240119P000475002022-12-02 10:33AM EST47.506.305.506.00-1.00-13.70%16164.39%
AMBA240119P000500002022-11-23 11:21AM EST50.007.506.206.800.00-322363.45%
AMBA240119P000550002022-12-02 9:58AM EST55.009.207.708.400.00-12361.21%
AMBA240119P000575002022-12-01 11:05AM EST57.5010.508.709.300.00-424360.57%
AMBA240119P000600002022-11-22 2:17PM EST60.0012.109.7010.200.00-213659.73%
AMBA240119P000625002022-11-21 1:57PM EST62.5012.7910.7011.400.00-4859.28%
AMBA240119P000650002022-09-02 12:21PM EST65.0017.3018.1021.500.00-11786.89%
AMBA240119P000675002022-11-21 1:57PM EST67.5015.1712.8013.400.00-4757.29%
AMBA240119P000700002022-10-13 11:03AM EST70.0023.8017.8019.900.00-21172.38%
AMBA240119P000725002022-11-25 10:34AM EST72.5017.7015.2015.800.00-2255.90%
AMBA240119P000750002022-11-28 10:58AM EST75.0019.9016.5017.100.00-23955.29%
AMBA240119P000775002022-11-23 3:34PM EST77.5020.9017.9018.800.00-3855.34%
AMBA240119P000800002022-11-28 1:10PM EST80.0022.7019.0020.900.00-32455.38%
AMBA240119P000825002022-11-28 12:51PM EST82.5024.3020.7021.300.00-3953.54%
AMBA240119P000850002022-11-28 12:23PM EST85.0026.0022.0023.900.00-31354.38%
AMBA240119P000875002022-11-28 12:24PM EST87.5027.7023.7025.500.00-31154.14%
AMBA240119P000900002022-11-28 12:23PM EST90.0029.4025.4027.000.00-3853.61%
AMBA240119P000925002022-11-28 12:14PM EST92.5031.3027.0027.600.00-3751.41%
AMBA240119P000950002022-10-14 2:16PM EST95.0046.3635.8037.600.00-13974.78%
AMBA240119P000975002022-11-23 11:27AM EST97.5033.5030.4032.600.00-1352.83%
AMBA240119P001000002022-10-18 9:08AM EST100.0048.2538.0039.600.00-13569.54%
AMBA240119P001050002022-06-13 11:34AM EST105.0042.3045.1045.900.00-2778.22%
AMBA240119P001100002022-11-01 8:49AM EST110.0055.500.000.000.00-2550.00%
AMBA240119P001150002022-07-01 1:40PM EST115.0055.1037.4039.800.00-1728.78%
AMBA240119P001200002022-09-01 9:18AM EST120.0060.0063.2066.800.00-220100.96%
AMBA240119P001250002022-03-15 12:55PM EST125.0054.8045.0049.000.00-11525.93%
AMBA240119P001300002022-07-22 12:53PM EST130.0058.4049.8053.000.00-120.00%
AMBA240119P001350002022-10-17 8:58AM EST135.0083.6468.9070.400.00-1075.85%
AMBA240119P001400002022-03-01 12:48PM EST140.0061.3050.0055.000.00-100.00%
AMBA240119P001500002022-07-06 1:16PM EST150.0086.7065.3067.900.00-130.00%
AMBA240119P001550002022-01-25 3:31PM EST155.0058.2552.1056.900.00-130.00%
AMBA240119P001600002022-01-03 1:22PM EST160.0037.7054.6059.500.00-160.00%
AMBA240119P001650002022-03-04 11:15AM EST165.0086.8571.0075.400.00-120.00%
AMBA240119P001700002022-03-28 12:41PM EST170.0082.5090.5094.500.00-2043.73%
AMBA240119P001750002021-12-20 12:45PM EST175.0055.6069.0073.500.00-120.00%
AMBA240119P001800002021-12-28 12:00PM EST180.0051.5075.0079.500.00-100.00%
AMBA240119P001850002022-04-01 2:55PM EST185.0090.00103.50107.000.00-11500.00%
AMBA240119P002000002022-01-04 10:45AM EST200.0060.0085.0089.000.00--100.00%
AMBA240119P002300002022-05-12 8:30AM EST230.00166.00144.00148.900.00-100.00%