UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.36+0.19 (+0.26%)
At close: 01:00PM EST
72.88 +0.52 (+0.72%)
After hours: 02:46PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA221202C000500002022-11-14 10:56AM EST50.0014.5121.9023.300.00-250157.23%
AMBA221202C000510002022-11-04 11:05AM EST51.005.5021.0022.700.00-30175.20%
AMBA221202C000520002022-11-25 12:40PM EST52.0021.2120.2021.40+13.35+169.85%10163.09%
AMBA221202C000530002022-11-25 11:53AM EST53.0020.2719.2020.80-3.53-14.83%20170.70%
AMBA221202C000540002022-11-14 10:29AM EST54.0010.9018.4020.100.00-17178.42%
AMBA221202C000550002022-11-04 2:33PM EST55.004.4017.1019.100.00-20161.13%
AMBA221202C000560002022-11-04 9:40AM EST56.004.2016.5018.400.00-423172.17%
AMBA221202C000570002022-11-14 12:03PM EST57.009.2016.0017.200.00-20170.80%
AMBA221202C000580002022-11-18 11:48AM EST58.0019.2315.2015.800.00-10157.42%
AMBA221202C000590002022-11-23 11:55AM EST59.0014.8714.3015.200.00-100159.86%
AMBA221202C000600002022-11-21 10:31AM EST60.0015.4013.3014.700.00-160161.04%
AMBA221202C000610002022-11-25 12:37PM EST61.0012.9012.5013.60+10.70+486.36%108153.81%
AMBA221202C000620002022-11-17 11:32AM EST62.007.9811.7013.100.00-10157.13%
AMBA221202C000630002022-11-15 2:04PM EST63.007.8710.9011.600.00-10142.38%
AMBA221202C000640002022-11-25 12:19PM EST64.0010.8010.0011.70+5.00+86.21%227152.44%
AMBA221202C000650002022-11-25 12:35PM EST65.0010.009.5010.00-1.00-9.09%30139.31%
AMBA221202C000660002022-11-17 1:32PM EST66.005.808.809.900.00-40147.02%
AMBA221202C000670002022-11-18 1:36PM EST67.0010.528.008.900.00-20139.21%
AMBA221202C000680002022-11-18 1:42PM EST68.009.907.508.100.00-30137.94%
AMBA221202C000690002022-11-22 2:44PM EST69.006.407.108.200.00-10149.22%
AMBA221202C000700002022-11-21 9:38AM EST70.007.136.507.000.00-20139.84%
AMBA221202C000710002022-11-17 10:30AM EST71.003.405.906.700.00--0141.50%
AMBA221202C000715002022-11-25 12:05PM EST71.506.005.706.60+1.00+20.00%10143.90%
AMBA221202C000720002022-11-25 12:52PM EST72.005.805.405.70+0.50+9.43%860134.81%
AMBA221202C000730002022-11-25 12:45PM EST73.005.334.905.20+0.58+12.21%100133.79%
AMBA221202C000750002022-11-25 10:58AM EST75.004.404.104.40-0.70-13.73%10134.57%
AMBA221202C000760002022-11-22 10:18AM EST76.004.003.704.200.00-10136.43%
AMBA221202C000780002022-11-25 10:32AM EST78.003.203.003.400.00-40134.38%
AMBA221202C000800002022-11-23 3:20PM EST80.002.502.353.500.00-40142.58%
AMBA221202C000850002022-11-22 10:14AM EST85.001.541.401.600.00-20132.42%
AMBA221202C000900002022-11-25 12:18PM EST90.000.850.801.00-0.25-22.73%20134.86%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA221202P000350002022-11-25 12:39PM EST35.000.050.000.100.00-8730223.44%
AMBA221202P000380002022-11-23 9:30AM EST38.000.100.000.100.00-10200.78%
AMBA221202P000390002022-11-18 3:56PM EST39.000.200.000.650.00-170258.98%
AMBA221202P000400002022-11-25 11:47AM EST40.000.100.000.10-0.05-33.33%10567185.94%
AMBA221202P000410002022-11-25 11:43AM EST41.000.100.050.200.00-90203.91%
AMBA221202P000440002022-11-17 10:49AM EST44.000.350.050.750.00-10224.02%
AMBA221202P000450002022-11-15 9:48AM EST45.000.500.100.750.00-13218.36%
AMBA221202P000460002022-11-21 9:53AM EST46.000.300.100.750.00-16209.77%
AMBA221202P000470002022-11-15 10:08AM EST47.000.550.100.750.00-10201.37%
AMBA221202P000480002022-11-18 3:55PM EST48.000.400.150.400.00-22176.37%
AMBA221202P000490002022-11-22 9:43AM EST49.000.400.100.750.00-40185.16%
AMBA221202P000500002022-11-25 11:52AM EST50.000.300.150.35-0.12-28.57%514158.59%
AMBA221202P000510002022-11-23 3:47PM EST51.000.400.250.450.00-30162.30%
AMBA221202P000520002022-11-11 1:44PM EST52.001.500.300.450.00-20157.23%
AMBA221202P000530002022-11-14 2:33PM EST53.001.580.350.500.00-100154.30%
AMBA221202P000540002022-11-25 10:05AM EST54.000.510.400.55-0.09-15.00%4014150.78%
AMBA221202P000550002022-11-25 12:18PM EST55.000.510.500.60-0.09-15.00%20148.63%
AMBA221202P000560002022-11-04 10:04AM EST56.005.900.600.750.00-30149.12%
AMBA221202P000570002022-11-22 10:22AM EST57.000.930.700.850.00-20147.07%
AMBA221202P000580002022-11-21 11:35AM EST58.001.020.601.550.00-10154.35%
AMBA221202P000590002022-11-21 11:35AM EST59.001.170.951.100.00-19143.55%
AMBA221202P000600002022-11-25 11:22AM EST60.001.201.101.30-0.20-14.29%120142.97%
AMBA221202P000610002022-11-23 11:44AM EST61.001.351.251.450.00-46140.58%
AMBA221202P000620002022-11-25 12:47PM EST62.001.471.451.65-0.41-21.81%870139.45%
AMBA221202P000630002022-11-25 10:01AM EST63.002.191.701.90+0.14+6.83%10139.31%
AMBA221202P000660002022-11-21 9:34AM EST66.003.002.503.600.00-10148.78%
AMBA221202P000670002022-11-23 10:05AM EST67.002.852.803.100.00-20135.25%
AMBA221202P000680002022-11-17 11:48AM EST68.006.403.203.500.00-30135.50%
AMBA221202P000690002022-11-23 10:01AM EST69.003.603.503.900.00-36133.59%
AMBA221202P000700002022-11-23 1:39PM EST70.004.253.904.300.00-10132.32%
AMBA221202P000715002022-11-23 12:22PM EST71.504.904.305.000.00-610127.73%
AMBA221202P000730002022-11-21 3:59PM EST73.006.005.405.900.00-10132.76%
AMBA221202P000740002022-11-25 9:52AM EST74.006.666.006.30+0.86+14.83%10131.01%
AMBA221202P000750002022-11-25 11:05AM EST75.006.506.607.00-0.40-5.80%20132.28%
AMBA221202P000770002022-11-21 9:34AM EST77.007.407.708.900.00-20137.94%