UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.56-0.88 (-2.07%)
As of 01:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240816C000425002024-04-18 12:31PM EDT42.505.404.604.700.00-252653.32%
AMBA240816C000450002024-04-19 12:25PM EDT45.003.703.503.70-1.23-24.95%1211452.11%
AMBA240816C000475002024-04-19 10:06AM EDT47.503.102.752.85-0.45-12.68%1222151.73%
AMBA240816C000500002024-04-19 11:00AM EDT50.002.302.052.15-1.00-30.30%25950.76%
AMBA240816C000525002024-04-18 12:46PM EDT52.501.911.551.700.00-72350.88%
AMBA240816C000550002024-04-19 1:08PM EDT55.001.281.201.30-1.47-53.45%21550.98%
AMBA240816C000575002024-03-27 11:37AM EDT57.503.700.851.000.00-32750.49%
AMBA240816C000600002024-04-16 9:39AM EDT60.001.250.650.750.00-115650.51%
AMBA240816C000625002024-04-18 12:46PM EDT62.500.660.500.600.00-72051.03%
AMBA240816C000650002024-04-18 10:30AM EDT65.000.510.350.450.00-82750.64%
AMBA240816C000675002024-03-27 12:01PM EDT67.501.550.300.350.00-52251.47%
AMBA240816C000700002024-04-16 12:09PM EDT70.000.430.200.300.00-13851.66%
AMBA240816C000725002024-02-13 12:08PM EDT72.502.581.151.300.00-1277.81%
AMBA240816C000750002024-03-13 11:43AM EDT75.001.450.300.400.00-14460.55%
AMBA240816C000800002024-04-08 10:01AM EDT80.000.350.000.750.00-28266.31%
AMBA240816C000850002024-03-14 11:56AM EDT85.000.400.050.750.00-5671.78%
AMBA240816C000900002024-02-28 10:30AM EDT90.001.600.100.750.00-111276.86%
AMBA240816C000950002024-03-19 1:53PM EDT95.000.430.000.750.00-121279.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240816P000275002024-02-16 3:47PM EDT27.500.590.100.700.00-1152.73%
AMBA240816P000300002024-01-26 3:53PM EDT30.000.640.250.950.00-202056.84%
AMBA240816P000325002024-04-01 10:08AM EDT32.500.461.151.250.00--151.12%
AMBA240816P000350002024-04-18 3:36PM EDT35.001.601.751.850.00-203150.20%
AMBA240816P000375002024-04-18 11:21AM EDT37.502.252.552.700.00-1449.29%
AMBA240816P000400002024-04-11 3:20PM EDT40.001.943.503.700.00-1447.73%
AMBA240816P000425002024-04-10 3:39PM EDT42.502.904.905.000.00--1047.12%
AMBA240816P000450002024-04-18 11:55AM EDT45.005.806.306.500.00-306146.39%
AMBA240816P000475002024-04-16 1:12PM EDT47.506.408.008.200.00-57145.73%
AMBA240816P000500002024-04-19 1:19PM EDT50.009.809.8010.70+1.80+22.50%93852.66%
AMBA240816P000525002024-03-08 1:01PM EDT52.504.607.708.000.00-580.00%
AMBA240816P000550002024-03-27 11:22AM EDT55.008.0014.0014.200.00-115043.21%
AMBA240816P000575002024-04-18 10:11AM EDT57.5015.3015.6016.800.00-32049.41%
AMBA240816P000600002024-04-19 1:19PM EDT60.0018.4218.4018.80+0.72+4.07%94542.82%
AMBA240816P000625002024-04-08 10:08AM EDT62.5015.2020.5022.100.00-12262.72%
AMBA240816P000650002024-04-11 12:36PM EDT65.0018.0523.2023.700.00-22446.39%
AMBA240816P000675002024-01-26 11:32AM EDT67.5014.8013.6015.400.00-7330.00%
AMBA240816P000700002024-03-05 1:12PM EDT70.0015.1020.2022.700.00-9380.00%
AMBA240816P000725002024-01-10 11:22AM EDT72.5017.9018.4019.300.00-130.00%
AMBA240816P000750002024-02-22 3:05PM EDT75.0021.1023.4027.300.00-1150.00%
AMBA240816P000800002024-01-09 1:33PM EDT80.0022.9023.6026.400.00--10.00%
AMBA240816P000850002024-01-09 1:55PM EDT85.0027.2028.0031.900.00--30.00%
AMBA240816P000900002023-12-22 12:40PM EDT90.0027.8030.8034.900.00-120.00%