UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.56-0.79 (-0.86%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA220819C000500002022-08-01 10:58AM EDT50.0039.0040.8042.000.00-110340.63%
AMBA220819C000600002022-07-29 10:43AM EDT60.0025.7730.7031.900.00-17238.28%
AMBA220819C000625002022-07-28 1:36PM EDT62.5021.3828.3030.100.00-1012186.33%
AMBA220819C000630002022-07-18 10:30AM EDT63.008.5027.9028.900.00--1214.84%
AMBA220819C000650002022-08-11 3:29PM EDT65.0023.4525.7027.100.00-121220.70%
AMBA220819C000660002022-07-19 12:15PM EDT66.008.0024.7026.200.00--2221.48%
AMBA220819C000675002022-07-20 11:02AM EDT67.509.5023.4024.400.00-234181.25%
AMBA220819C000680002022-07-25 9:43AM EDT68.009.9023.1024.000.00-10187.89%
AMBA220819C000690002022-07-19 12:15PM EDT69.006.0021.9022.900.00--2170.51%
AMBA220819C000700002022-08-05 1:38PM EDT70.0019.3321.2022.300.00-937145.31%
AMBA220819C000710002022-08-01 11:57AM EDT71.0017.8119.7021.600.00-19122.27%
AMBA220819C000720002022-08-04 9:30AM EDT72.0017.7418.9020.000.00-1019158.20%
AMBA220819C000725002022-07-27 11:34AM EDT72.508.5018.3019.500.00-121154.69%
AMBA220819C000730002022-07-19 2:07PM EDT73.004.7018.1019.500.00--6132.03%
AMBA220819C000740002022-08-12 3:04PM EDT74.0017.3016.5018.300.00-2047164.75%
AMBA220819C000750002022-08-16 11:10AM EDT75.0015.4616.1017.20-1.15-6.92%512899.22%
AMBA220819C000760002022-08-15 1:45PM EDT76.0015.5615.2016.000.00-11182.81%
AMBA220819C000770002022-08-05 2:52PM EDT77.0012.4914.0015.600.00-11106.25%
AMBA220819C000775002022-08-16 12:10PM EDT77.5014.4813.8014.50-0.12-0.82%24426885.16%
AMBA220819C000780002022-08-11 2:07PM EDT78.0010.9813.1014.200.00--1382.42%
AMBA220819C000790002022-08-05 3:29PM EDT79.0010.8012.1013.000.00-23108.50%
AMBA220819C000800002022-08-16 12:42PM EDT80.0011.8011.3012.50+1.30+12.38%26994.82%
AMBA220819C000810002022-08-11 12:57PM EDT81.009.0010.4011.100.00-2876.56%
AMBA220819C000820002022-08-11 10:52AM EDT82.009.259.1010.400.00-1170.51%
AMBA220819C000825002022-08-11 1:06PM EDT82.507.409.009.300.00-16057.62%
AMBA220819C000830002022-08-08 9:32AM EDT83.007.308.608.800.00-1360.16%
AMBA220819C000840002022-08-11 12:29PM EDT84.006.007.407.900.00--967.87%
AMBA220819C000850002022-08-16 9:31AM EDT85.007.046.606.90-0.26-3.56%19951.95%
AMBA220819C000860002022-08-15 9:33AM EDT86.007.605.606.300.00-22956.45%
AMBA220819C000870002022-08-02 3:55PM EDT87.004.504.905.300.00-51955.47%
AMBA220819C000875002022-08-10 1:57PM EDT87.503.504.504.800.00-411153.42%
AMBA220819C000880002022-08-10 11:52AM EDT88.003.004.004.300.00-202254.59%
AMBA220819C000890002022-08-12 12:34PM EDT89.003.003.203.500.00-45052.00%
AMBA220819C000900002022-08-16 10:59AM EDT90.001.902.552.80-1.50-44.12%32,04450.64%
AMBA220819C000910002022-08-12 2:17PM EDT91.001.701.952.15-0.75-30.61%11248.73%
AMBA220819C000920002022-08-16 9:44AM EDT92.001.561.451.65-0.24-13.33%44048.58%
AMBA220819C000925002022-08-16 9:47AM EDT92.500.931.201.40-0.82-46.86%37147.66%
AMBA220819C000930002022-08-12 2:13PM EDT93.000.901.001.20-0.45-33.33%12447.51%
AMBA220819C000940002022-08-12 12:22PM EDT94.000.850.650.850.00-203146.88%
AMBA220819C000950002022-08-15 2:57PM EDT95.000.750.400.550.00-517345.22%
AMBA220819C000960002022-08-15 2:58PM EDT96.000.550.250.400.00-485646.48%
AMBA220819C000970002022-08-12 3:20PM EDT97.000.550.150.250.00-4545.70%
AMBA220819C000975002022-08-12 3:57PM EDT97.500.550.100.200.00-44445.70%
AMBA220819C000980002022-08-12 3:43PM EDT98.000.350.050.150.00-35937045.12%
AMBA220819C000990002022-08-12 3:44PM EDT99.000.300.000.150.00-2950.10%
AMBA220819C001000002022-08-15 3:44PM EDT100.000.150.000.100.00-1114850.59%
AMBA220819C001010002022-08-12 2:33PM EDT101.000.150.000.250.00--35057.42%
AMBA220819C001020002022-08-08 10:04AM EDT102.000.350.000.200.00-1159.38%
AMBA220819C001050002022-08-08 9:41AM EDT105.000.200.000.150.00-52068.36%
AMBA220819C001100002022-08-10 3:09PM EDT110.000.150.000.150.00-214787.11%
AMBA220819C001150002022-07-13 10:11AM EDT115.000.300.000.600.00-179132.62%
AMBA220819C001200002022-08-04 3:30PM EDT120.000.050.000.750.00-142158.40%
AMBA220819C001250002022-05-26 3:27PM EDT125.001.550.050.750.00-128178.91%
AMBA220819C001300002022-07-28 9:30AM EDT130.000.010.000.600.00-130185.74%
AMBA220819C001350002022-07-20 2:40PM EDT135.000.380.000.600.00-112201.37%
AMBA220819C001400002022-07-26 9:32AM EDT140.000.010.000.600.00-554216.21%
AMBA220819C001450002022-07-06 3:42PM EDT145.000.010.000.050.00-312165.63%
AMBA220819C001500002022-06-21 9:46AM EDT150.000.050.000.650.00-3023246.88%
AMBA220819C001550002022-03-17 2:23PM EDT155.003.400.801.800.00-616340.72%
AMBA220819C001600002022-07-05 10:07AM EDT160.000.060.000.000.00-204450.00%
AMBA220819C001650002022-07-05 10:14AM EDT165.000.060.000.750.00-6030290.82%
AMBA220819C001700002022-07-05 1:21PM EDT170.000.030.000.050.00-4074215.63%
AMBA220819C001750002022-07-05 11:00AM EDT175.000.050.000.500.00-2086294.53%
AMBA220819C001800002022-07-01 10:52AM EDT180.000.050.000.700.00-1024320.70%
AMBA220819C001850002022-07-01 10:42AM EDT185.000.050.000.100.00-514257.81%
AMBA220819C001900002022-01-31 11:33AM EDT190.0010.401.502.600.00-433476.56%
AMBA220819C001950002022-04-13 12:41PM EDT195.000.400.051.000.00-1116373.83%
AMBA220819C002000002022-04-26 10:24AM EDT200.000.700.000.500.00-120342.97%
AMBA220819C002100002022-03-16 10:20AM EDT210.000.570.002.400.00-15465.63%
AMBA220819C002200002022-02-14 10:30AM EDT220.006.700.150.900.00-118419.53%
AMBA220819C002300002022-03-29 3:36PM EDT230.000.700.002.200.00-15494.34%
AMBA220819C002400002022-03-16 3:43PM EDT240.001.000.002.300.00-18515.43%
AMBA220819C002500002022-07-01 1:33PM EDT250.000.020.000.150.00-6060364.06%
AMBA220819C002600002022-07-01 1:35PM EDT260.000.020.000.150.00-2026376.56%
AMBA220819C002700002022-07-01 1:35PM EDT270.000.020.000.150.00-1011387.50%
AMBA220819C002800002022-02-28 12:53PM EDT280.002.720.001.700.00-12546.29%
AMBA220819C002900002022-02-28 12:53PM EDT290.002.330.002.250.00-112586.13%
AMBA220819C003000002022-02-28 12:53PM EDT300.001.990.002.250.00--1598.83%
AMBA220819C003100002022-07-01 1:35PM EDT310.000.050.000.050.00-1,2221,581387.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA220819P000325002022-08-12 12:30PM EDT32.500.010.000.050.00-50181371.88%
AMBA220819P000350002022-08-08 11:12AM EDT35.000.050.000.650.00-12487.50%
AMBA220819P000375002022-08-16 12:53PM EDT37.500.020.000.10+0.01+100.00%31380348.44%
AMBA220819P000400002022-08-08 11:11AM EDT40.000.050.000.200.00-4575354.69%
AMBA220819P000425002022-08-09 12:07PM EDT42.500.050.000.100.00-61155303.13%
AMBA220819P000450002022-08-12 3:17PM EDT45.000.010.000.050.00-2339259.38%
AMBA220819P000475002022-07-11 2:22PM EDT47.500.650.000.800.00-418358.98%
AMBA220819P000500002022-08-15 1:59PM EDT50.000.050.000.850.00-233338.28%
AMBA220819P000550002022-08-11 11:41AM EDT55.000.010.000.100.00-60164207.81%
AMBA220819P000560002022-08-11 11:05AM EDT56.000.05-0.600.00--9304.30%
AMBA220819P000570002022-07-22 11:32AM EDT57.000.400.000.600.00-14256.45%
AMBA220819P000575002022-07-27 2:44PM EDT57.500.300.000.850.00-1743270.12%
AMBA220819P000590002022-07-21 10:26AM EDT59.000.700.000.600.00-11240.23%
AMBA220819P000600002022-08-08 12:28PM EDT60.000.100.000.100.00-12211175.78%
AMBA220819P000610002022-07-28 9:32AM EDT61.000.600.000.600.00-112224.61%
AMBA220819P000620002022-08-12 11:31AM EDT62.000.050.000.600.00-4759217.19%
AMBA220819P000625002022-08-04 10:54AM EDT62.500.150.000.600.00-234213.28%
AMBA220819P000630002022-07-28 12:34PM EDT63.000.300.000.600.00-14209.57%
AMBA220819P000640002022-08-08 1:13PM EDT64.000.130.000.850.00-1214216.99%
AMBA220819P000650002022-08-11 11:21AM EDT65.000.050.000.600.00-1572194.73%
AMBA220819P000660002022-07-25 3:04PM EDT66.001.600.000.600.00-110187.50%
AMBA220819P000670002022-08-15 1:45PM EDT67.000.080.000.600.00-112180.27%
AMBA220819P000675002022-08-15 1:45PM EDT67.500.080.000.600.00-165176.56%
AMBA220819P000680002022-07-28 9:54AM EDT68.000.840.000.850.00-2024186.33%
AMBA220819P000690002022-07-26 2:06PM EDT69.002.100.000.750.00-210174.02%
AMBA220819P000700002022-08-15 2:43PM EDT70.000.020.000.050.00-180107.03%
AMBA220819P000710002022-07-27 12:07PM EDT71.001.750.000.750.00-111159.57%
AMBA220819P000720002022-08-01 10:28AM EDT72.000.500.000.150.00-127112.89%
AMBA220819P000725002022-08-09 12:04PM EDT72.500.600.000.150.00-122110.16%
AMBA220819P000730002022-08-10 3:50PM EDT73.000.200.000.150.00-111107.42%
AMBA220819P000740002022-08-09 12:28PM EDT74.000.850.000.150.00-118101.95%
AMBA220819P000750002022-08-16 11:58AM EDT75.000.050.050.100.00-56796.48%
AMBA220819P000760002022-08-10 3:50PM EDT76.000.300.000.150.00-1390.63%
AMBA220819P000775002022-08-12 2:33PM EDT77.500.160.000.000.00-35039850.00%
AMBA220819P000780002022-08-09 10:24AM EDT78.001.400.050.200.00-11187.50%
AMBA220819P000790002022-08-12 3:59PM EDT79.000.120.050.200.00-11281.64%
AMBA220819P000800002022-08-15 10:35AM EDT80.000.050.050.200.00-244475.98%
AMBA220819P000810002022-08-09 3:51PM EDT81.002.100.050.200.00-2770.12%
AMBA220819P000820002022-08-11 10:54AM EDT82.000.480.100.200.00-121666.99%
AMBA220819P000825002022-08-12 3:45PM EDT82.500.200.100.00-0.10-33.33%92451.95%
AMBA220819P000830002022-08-10 10:40AM EDT83.001.600.100.200.00-101460.94%
AMBA220819P000840002022-08-12 3:47PM EDT84.000.400.150.250.00-51458.98%
AMBA220819P000850002022-08-16 9:44AM EDT85.000.340.200.30+0.04+13.33%105055.86%
AMBA220819P000860002022-08-15 12:43PM EDT86.000.500.300.400.00-52754.59%
AMBA220819P000870002022-08-16 9:37AM EDT87.000.600.400.55+0.04+7.14%31652.83%
AMBA220819P000875002022-08-16 10:34AM EDT87.501.000.500.60-0.95-48.72%52451.95%
AMBA220819P000880002022-08-16 9:48AM EDT88.000.900.600.70-0.05-5.26%15351.47%
AMBA220819P000890002022-08-15 10:57AM EDT89.001.200.800.950.00-133650.00%
AMBA220819P000900002022-08-12 12:16PM EDT90.002.621.101.250.00-33450.93%
AMBA220819P000910002022-08-16 9:40AM EDT91.001.951.451.60+0.10+5.41%22648.98%
AMBA220819P000920002022-08-16 9:47AM EDT92.002.601.902.10+0.50+23.81%11148.83%
AMBA220819P000925002022-08-16 11:24AM EDT92.502.902.152.40+0.30+11.54%11149.27%
AMBA220819P000930002022-08-11 2:32PM EDT93.005.302.402.850.00-1353.22%
AMBA220819P000940002022-08-15 9:59AM EDT94.002.953.003.400.00-1550.10%
AMBA220819P000950002022-08-01 10:53AM EDT95.007.883.904.200.00-51852.25%
AMBA220819P000970002022-08-10 11:30AM EDT97.009.905.505.800.00--351.07%
AMBA220819P000975002022-08-08 1:37PM EDT97.5010.005.906.300.00-12454.10%
AMBA220819P000980002022-08-11 11:45AM EDT98.009.206.306.900.00--161.67%
AMBA220819P001000002022-08-01 10:18AM EDT100.0012.008.109.200.00-13159.38%
AMBA220819P001050002022-06-30 1:25PM EDT105.0038.8717.3019.100.00-10246.83%
AMBA220819P001100002022-05-11 11:01AM EDT110.0042.2533.1034.600.00-13567.87%
AMBA220819P001150002022-05-27 2:02PM EDT115.0031.9241.8043.400.00-214700.05%
AMBA220819P001200002022-06-24 10:39AM EDT120.0047.8741.7045.500.00-22626.71%
AMBA220819P001250002022-06-14 9:31AM EDT125.0054.060.000.000.00-130.00%
AMBA220819P001300002022-05-20 2:09PM EDT130.0058.2961.3064.600.00-514927.98%
AMBA220819P001350002022-06-02 2:58PM EDT135.0046.8869.7073.200.00-1001,046.00%
AMBA220819P001400002022-06-01 11:50AM EDT140.0057.6975.2076.800.00-111,057.81%
AMBA220819P001450002022-06-15 10:07AM EDT145.0074.0078.0080.900.00-141,039.40%
AMBA220819P001500002022-06-23 3:55PM EDT150.0081.5172.2075.400.00-10781.05%
AMBA220819P001550002022-05-17 1:17PM EDT155.0074.8488.3090.700.00-641,082.52%
AMBA220819P001600002022-06-23 3:55PM EDT160.0091.5882.2085.400.00-10820.51%
AMBA220819P001650002022-03-23 10:21AM EDT165.0069.1877.1081.200.00-102557.28%
AMBA220819P001700002022-06-02 10:43AM EDT170.0082.87105.00108.200.00-101,193.41%
AMBA220819P001750002022-04-07 1:31PM EDT175.0082.2397.00100.300.00-56869.19%
AMBA220819P001800002022-03-08 1:10PM EDT180.0091.5284.7088.500.00-23254.69%
AMBA220819P001850002022-01-27 12:25PM EDT185.0063.5055.6058.000.00-240.00%
AMBA220819P001900002022-02-28 12:52PM EDT190.0058.2783.0086.900.00-3130.00%
AMBA220819P002000002022-02-08 1:38PM EDT200.0067.25110.20113.600.00-18568.55%
AMBA220819P002100002022-04-12 3:46PM EDT210.00121.65137.50140.900.00-101,118.75%
AMBA220819P002200002022-01-18 1:01AM EDT220.0072.0078.8081.200.00--10.00%
AMBA220819P002500002022-01-05 4:37PM EDT250.0092.20113.80116.100.00--100.00%