AMBA - Ambarella, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA200228C000580002020-02-03 11:47AM EST58.002.914.204.700.00-12074.02%
AMBA200228C000590002020-01-31 9:44AM EST59.002.883.303.700.00-1364.75%
AMBA200228C000600002020-02-21 11:19AM EST60.008.062.452.850.00-51059.77%
AMBA200228C000605002020-02-05 12:51PM EST60.503.592.102.550.00-101061.23%
AMBA200228C000610002020-02-18 12:05PM EST61.007.601.752.150.00-4958.79%
AMBA200228C000615002020-01-22 11:28AM EST61.502.155.906.600.00-30265.87%
AMBA200228C000620002020-02-26 3:43PM EST62.001.301.201.40-2.70-67.50%4054.98%
AMBA200228C000625002020-02-11 11:44AM EST62.504.981.001.150.00-51055.57%
AMBA200228C000630002020-02-19 9:52AM EST63.000.750.750.95-5.67-88.32%14154.69%
AMBA200228C000635002020-02-20 11:24AM EST63.501.550.400.85-3.73-70.64%15252.25%
AMBA200228C000640002020-02-26 3:28PM EST64.000.500.450.65-3.60-87.80%411055.76%
AMBA200228C000645002020-02-12 2:52PM EST64.508.400.200.550.00-181752.73%
AMBA200228C000650002020-02-25 11:11AM EST65.000.400.150.40-0.30-42.86%38252.34%
AMBA200228C000655002020-02-26 11:02AM EST65.500.500.150.30-1.00-66.67%52554.10%
AMBA200228C000660002020-02-26 11:46AM EST66.000.320.100.20-0.98-75.38%33752.73%
AMBA200228C000665002020-02-25 9:42AM EST66.500.450.050.200.00-7854.69%
AMBA200228C000670002020-02-21 2:08PM EST67.001.650.000.150.00-12152.73%
AMBA200228C000675002020-02-21 3:22PM EST67.501.400.000.150.00-4556.64%
AMBA200228C000680002020-02-24 2:55PM EST68.000.050.000.10-0.45-90.00%1756.25%
AMBA200228C000685002020-02-21 10:52AM EST68.501.350.000.150.00-22464.45%
AMBA200228C000690002020-02-21 12:40PM EST69.000.050.000.15-1.05-95.45%182168.36%
AMBA200228C000695002020-02-21 3:52PM EST69.500.140.000.150.00-253471.88%
AMBA200228C000700002020-02-24 2:33PM EST70.000.040.000.10-0.16-80.00%12070.31%
AMBA200228C000705002020-02-25 12:44PM EST70.500.050.000.10+0.01+25.00%13773.83%
AMBA200228C000710002020-02-25 11:43AM EST71.000.050.000.150.00-5846582.81%
AMBA200228C000720002020-02-25 1:32PM EST72.000.050.000.100.00-28983.59%
AMBA200228C000725002020-02-20 1:34PM EST72.500.500.000.100.00-5786.72%
AMBA200228C000730002020-02-18 12:45PM EST73.000.030.000.10-0.25-89.29%12489.84%
AMBA200228C000735002020-02-18 1:42PM EST73.500.550.000.100.00-283392.97%
AMBA200228C000740002020-02-21 3:52PM EST74.000.040.000.100.00-2496.09%
AMBA200228C000750002020-02-21 1:15PM EST75.000.100.000.050.00-325292.97%
AMBA200228C000760002020-02-18 2:19PM EST76.000.330.000.100.00--8108.59%
AMBA200228C000770002020-02-18 10:37AM EST77.000.200.000.100.00--8114.06%
AMBA200228C000800002020-02-13 12:18PM EST80.000.290.050.100.00--10139.06%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA200228P000500002020-02-03 3:31PM EST50.000.260.000.100.00-1829119.53%
AMBA200228P000525002020-02-10 12:11AM EST52.500.050.000.100.00-1296.09%
AMBA200228P000540002020-02-03 11:12AM EST54.000.700.000.100.00-303282.03%
AMBA200228P000550002020-02-14 11:27AM EST55.000.050.000.100.00-11673.05%
AMBA200228P000560002020-02-12 2:52PM EST56.001.100.000.150.00-1169.14%
AMBA200228P000570002020-02-03 9:34AM EST57.000.100.000.200.00-3163.28%
AMBA200228P000580002020-02-24 12:31PM EST58.000.250.050.300.00-2661.52%
AMBA200228P000585002020-02-25 9:30AM EST58.500.100.100.350.00-21060.25%
AMBA200228P000590002020-02-24 1:34PM EST59.000.400.150.40+0.10+33.33%11858.11%
AMBA200228P000595002020-02-25 6:48PM EST59.500.250.200.500.00--256.74%
AMBA200228P000600002020-02-26 9:53AM EST60.000.200.300.60-0.45-69.23%12755.86%
AMBA200228P000605002020-02-13 12:05PM EST60.500.350.350.650.00-12651.07%
AMBA200228P000610002020-01-17 9:30AM EST61.001.400.050.250.00-2230.08%
AMBA200228P000615002020-02-19 11:59AM EST61.500.100.650.950.00-1355.47%
AMBA200228P000620002020-02-20 11:00AM EST62.000.101.001.200.00-11551.86%
AMBA200228P000625002020-02-21 11:12AM EST62.501.301.051.45+1.00+333.33%1555.76%
AMBA200228P000630002020-02-26 10:57AM EST63.000.801.351.85+0.13+19.40%31160.64%
AMBA200228P000635002020-02-18 2:19PM EST63.500.351.752.150.00-82450.00%
AMBA200228P000640002020-02-25 9:31AM EST64.000.922.002.550.00-32562.40%
AMBA200228P000645002020-02-12 9:44AM EST64.501.002.452.850.00-4258.79%
AMBA200228P000650002020-02-24 10:14AM EST65.003.022.753.40+1.57+108.28%433668.07%
AMBA200228P000655002020-02-21 3:13PM EST65.501.103.103.900.00-93774.22%
AMBA200228P000660002020-02-25 3:05PM EST66.003.453.604.300.00-146973.93%
AMBA200228P000665002020-02-25 9:39AM EST66.502.334.004.800.00-61479.49%
AMBA200228P000670002020-02-26 3:04PM EST67.004.744.605.10+3.19+205.81%454769.53%
AMBA200228P000675002020-02-24 12:08PM EST67.504.505.005.700.00-3282.81%
AMBA200228P000680002020-02-19 10:05AM EST68.005.845.406.30+4.34+289.33%1795.31%
AMBA200228P000685002020-02-21 1:02PM EST68.502.256.006.700.00-5192.48%
AMBA200228P000690002020-02-21 9:30AM EST69.001.806.507.100.00-21087.89%
AMBA200228P000700002020-02-19 1:13PM EST70.007.397.408.100.00-37096.68%
AMBA200228P000705002020-02-19 11:33AM EST70.502.608.008.700.00--6110.74%
AMBA200228P000710002020-02-21 3:37PM EST71.004.478.509.200.00-316115.14%
AMBA200228P000750002020-02-18 10:35AM EST75.005.7012.5013.200.00--1147.66%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more