UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.38-1.06 (-2.50%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240517C000325002023-09-22 2:55PM EDT32.5022.5018.4020.000.00--1361.57%
AMBA240517C000375002024-04-10 2:51PM EDT37.5010.254.705.000.00-20154.98%
AMBA240517C000400002024-04-18 2:54PM EDT40.003.623.003.200.00-25151.32%
AMBA240517C000425002024-04-19 12:14PM EDT42.501.701.651.80-0.80-32.00%2012849.17%
AMBA240517C000450002024-04-19 12:14PM EDT45.000.900.800.95-0.25-21.74%20011447.95%
AMBA240517C000475002024-04-19 11:34AM EDT47.500.480.350.45-0.10-17.24%110646.97%
AMBA240517C000500002024-04-19 11:34AM EDT50.000.250.150.25-0.05-16.67%315649.22%
AMBA240517C000525002024-04-17 3:00PM EDT52.500.250.100.200.00-18251.95%
AMBA240517C000550002024-04-19 12:07PM EDT55.000.170.050.45-0.13-43.33%121266.41%
AMBA240517C000575002024-04-19 1:42PM EDT57.500.070.050.55-0.06-46.15%122577.15%
AMBA240517C000600002024-04-15 1:16PM EDT60.000.110.000.750.00-1233788.67%
AMBA240517C000625002024-04-15 9:45AM EDT62.500.100.050.450.00-1514887.89%
AMBA240517C000650002024-04-16 10:36AM EDT65.000.100.000.750.00-1132102.34%
AMBA240517C000675002024-04-01 9:32AM EDT67.500.200.000.200.00-18685.55%
AMBA240517C000700002024-03-25 3:28PM EDT70.000.250.000.750.00-18203114.65%
AMBA240517C000725002024-03-26 3:51PM EDT72.500.170.000.750.00-11120.22%
AMBA240517C000750002024-03-26 1:33PM EDT75.000.100.000.750.00-5068125.59%
AMBA240517C000800002024-03-18 9:37AM EDT80.000.260.000.750.00-1269135.74%
AMBA240517C000850002024-02-08 12:17PM EDT85.000.500.050.750.00-138146.78%
AMBA240517C000900002023-12-18 10:54AM EDT90.001.170.250.750.00--5162.11%
AMBA240517C000950002024-01-08 1:26PM EDT95.000.390.050.250.00--6139.45%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240517P000275002024-03-04 2:14PM EDT27.500.130.000.250.00-101582.62%
AMBA240517P000300002023-11-30 2:55PM EDT30.000.530.050.750.00-2488.09%
AMBA240517P000350002024-02-01 11:20AM EDT35.000.770.001.100.00-2260.16%
AMBA240517P000375002023-12-26 11:00AM EDT37.500.450.550.950.00-4254.39%
AMBA240517P000400002024-04-19 1:54PM EDT40.001.251.201.30+0.27+26.73%6423841.80%
AMBA240517P000425002024-04-19 12:26PM EDT42.502.402.352.50+0.40+20.00%276940.04%
AMBA240517P000450002024-04-19 1:48PM EDT45.004.184.004.20+0.62+17.42%1426738.23%
AMBA240517P000475002024-04-19 1:04PM EDT47.506.106.106.50+0.95+18.45%2016044.43%
AMBA240517P000500002024-04-19 1:57PM EDT50.008.608.508.70+0.88+11.52%1,06113738.48%
AMBA240517P000525002024-04-19 1:50PM EDT52.5010.8810.6011.10+0.98+9.90%151090.00%
AMBA240517P000550002024-04-19 1:57PM EDT55.0013.4813.3013.50+1.01+8.15%9372,7750.00%
AMBA240517P000575002024-04-16 9:51AM EDT57.5013.0813.9017.000.00-1011102.20%
AMBA240517P000600002024-04-19 1:52PM EDT60.0016.8017.8020.10+2.34+16.18%61286.23%
AMBA240517P000625002024-04-10 2:29PM EDT62.5014.3020.0021.800.00-30110.55%
AMBA240517P000650002024-04-09 9:58AM EDT65.0015.7521.4024.500.00-10125.98%
AMBA240517P000675002024-02-26 11:43AM EDT67.5011.9015.1019.100.00-400.00%
AMBA240517P000700002024-03-26 2:43PM EDT70.0019.6326.4029.500.00-10139.55%
AMBA240517P000725002024-01-09 12:13PM EDT72.5016.1016.9020.000.00-6110.00%
AMBA240517P000750002023-12-27 1:24PM EDT75.0014.3019.4023.000.00-5540.00%
AMBA240517P000800002023-10-17 12:13PM EDT80.0026.6027.3028.000.00-200.00%
AMBA240517P000850002023-12-15 11:15AM EDT85.0020.6026.0030.700.00-110.00%