UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.42+0.81 (+1.06%)
At close: 04:00PM EDT
77.42 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230406C000750002023-03-31 3:54PM EDT75.003.032.754.20-1.97-39.40%201457.37%
AMBA230406C000760002023-03-31 3:27PM EDT76.002.362.502.80+1.00+73.53%441151.76%
AMBA230406C000770002023-03-31 3:34PM EDT77.001.831.902.05+0.33+22.00%31250.83%
AMBA230406C000780002023-03-22 3:14PM EDT78.003.201.251.800.00-4657.23%
AMBA230406C000790002023-03-10 10:51AM EDT79.004.100.701.600.00--150.20%
AMBA230406C000800002023-03-31 3:59PM EDT80.000.900.551.20+0.20+28.57%172751.47%
AMBA230406C000810002023-03-22 2:41PM EDT81.002.300.350.700.00--1854.10%
AMBA230406C000820002023-03-17 12:33PM EDT82.002.100.202.400.00-1582.28%
AMBA230406C000830002023-03-02 12:44PM EDT83.005.300.100.500.00--651.66%
AMBA230406C000840002023-03-21 12:25PM EDT84.001.450.050.350.00--151.66%
AMBA230406C000850002023-03-23 1:20PM EDT85.001.050.000.200.00-217057.13%
AMBA230406C000880002023-03-14 1:39PM EDT88.001.060.002.100.00--5116.50%
AMBA230406C000890002023-03-23 12:02PM EDT89.000.500.002.150.00-1011123.83%
AMBA230406C000900002023-03-28 9:51AM EDT90.000.150.000.050.00-1157.81%
AMBA230406C000910002023-03-28 9:51AM EDT91.000.120.002.150.00-11135.84%
AMBA230406C000920002023-03-14 11:06AM EDT92.000.620.002.150.00-21141.60%
AMBA230406C000930002023-03-20 9:51AM EDT93.000.150.000.750.00-11109.77%
AMBA230406C000940002023-03-27 10:19AM EDT94.000.010.002.150.00-12152.78%
AMBA230406C000950002023-03-15 12:46PM EDT95.000.200.002.150.00-525158.20%
AMBA230406C000970002023-03-08 12:35PM EDT97.001.220.002.150.00--15168.65%
AMBA230406C000980002023-03-15 12:46PM EDT98.000.150.002.150.00-515173.73%
AMBA230406C000990002023-03-28 10:07AM EDT99.000.350.002.150.00-16178.61%
AMBA230406C001000002023-03-28 10:07AM EDT100.000.300.002.150.00-110183.50%
AMBA230406C001150002023-02-28 12:56PM EDT115.002.050.001.650.00--10232.23%
AMBA230406C001250002023-03-10 1:31PM EDT125.000.300.000.050.00-11156.25%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA230406P000600002023-03-23 9:49AM EDT60.000.050.000.050.00--593.75%
AMBA230406P000640002023-03-23 9:30AM EDT64.000.230.001.300.00--3137.11%
AMBA230406P000650002023-03-28 2:52PM EDT65.000.330.002.150.00-29151.56%
AMBA230406P000680002023-03-29 12:06PM EDT68.000.350.000.750.00-2388.28%
AMBA230406P000700002023-03-31 3:59PM EDT70.000.150.150.40-0.31-67.39%23467.19%
AMBA230406P000740002023-03-31 10:58AM EDT74.000.960.101.10+0.06+6.67%11451.56%
AMBA230406P000750002023-03-31 10:17AM EDT75.001.780.651.25+0.68+61.82%14154.05%
AMBA230406P000760002023-03-31 11:42AM EDT76.001.350.951.25-2.25-62.50%21852.34%
AMBA230406P000770002023-03-31 10:58AM EDT77.002.141.301.65-0.56-20.74%1151.37%
AMBA230406P000780002023-03-29 2:35PM EDT78.003.361.752.150.00-21250.88%
AMBA230406P000790002023-03-31 10:20AM EDT79.003.652.253.00+0.45+14.06%12458.01%
AMBA230406P000800002023-03-28 3:56PM EDT80.006.101.404.500.00-21582.67%
AMBA230406P000810002023-03-27 12:36PM EDT81.005.602.404.700.00-1168.02%
AMBA230406P000820002023-03-22 3:08PM EDT82.005.404.006.600.00-5762.60%
AMBA230406P000830002023-03-29 3:53PM EDT83.007.234.906.700.00-2284.33%
AMBA230406P000840002023-03-27 12:36PM EDT84.007.804.808.40-0.25-3.11%204115.28%
AMBA230406P000850002023-03-02 12:42PM EDT85.005.906.708.700.00-2550.78%
AMBA230406P000860002023-03-02 12:23PM EDT86.006.307.1010.600.00-1167.19%
AMBA230406P000870002023-02-24 4:13PM EDT87.005.099.3012.000.00-21110.84%
AMBA230406P000890002023-03-13 12:42PM EDT89.0012.6910.0012.900.00--0133.55%
AMBA230406P000900002023-03-13 12:42PM EDT90.0013.8811.3013.300.00--0113.97%
AMBA230406P000940002023-03-01 12:32PM EDT94.0010.3215.3018.300.00--0101.76%
AMBA230406P000980002023-03-13 9:43AM EDT98.0023.5918.5022.500.00--0210.06%
AMBA230406P000990002023-03-13 9:43AM EDT99.0024.5019.9023.500.00--0109.77%
AMBA230406P001010002023-03-02 10:58AM EDT101.0019.3522.3025.100.00-10117.19%
AMBA230406P001020002023-03-13 9:53AM EDT102.0027.1023.0025.400.00--0179.30%