UK markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.38+2.45 (+3.31%)
At close: 04:00PM EST
76.38 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA221209C000540002022-11-04 9:31AM EST54.005.5022.1023.300.00-11168.75%
AMBA221209C000600002022-12-02 11:59AM EST60.0015.8015.8017.00+0.20+1.28%83878.91%
AMBA221209C000620002022-11-18 12:49PM EST62.0014.3513.6015.500.00-171997.66%
AMBA221209C000630002022-11-01 2:25PM EST63.003.0911.7013.000.00--1460.00%
AMBA221209C000640002022-11-29 11:52AM EST64.008.9012.2013.300.00-10101.86%
AMBA221209C000650002022-12-02 3:21PM EST65.0012.0010.8012.40+0.70+6.19%6883.79%
AMBA221209C000660002022-12-02 3:38PM EST66.0010.679.8011.50+0.02+0.19%2581.25%
AMBA221209C000680002022-11-17 2:52PM EST68.005.507.909.500.00-2371.39%
AMBA221209C000700002022-12-02 3:38PM EST70.006.926.507.70-0.98-12.41%2010275.98%
AMBA221209C000710002022-12-02 10:50AM EST71.002.955.406.30-2.62-47.04%4457.91%
AMBA221209C000715002022-12-02 12:27PM EST71.504.405.205.80-2.35-34.81%5760.16%
AMBA221209C000720002022-12-02 3:29PM EST72.005.074.705.30-1.38-21.40%12556.15%
AMBA221209C000730002022-12-02 3:19PM EST73.004.694.004.50-1.12-19.28%281056.30%
AMBA221209C000740002022-12-02 3:50PM EST74.003.403.403.80-2.10-38.18%343057.47%
AMBA221209C000750002022-12-02 3:34PM EST75.002.932.803.10-1.91-39.46%2386756.59%
AMBA221209C000760002022-12-02 3:21PM EST76.002.552.202.50-2.25-46.88%191355.32%
AMBA221209C000770002022-12-02 3:59PM EST77.001.801.701.95-2.25-55.56%251854.05%
AMBA221209C000780002022-12-02 3:49PM EST78.001.451.251.55-2.35-61.84%111353.52%
AMBA221209C000790002022-12-02 3:33PM EST79.001.000.951.20-2.40-70.59%3553.71%
AMBA221209C000820002022-12-02 3:18PM EST82.000.570.350.50-1.73-75.22%8553.61%
AMBA221209C000850002022-12-02 3:55PM EST85.000.150.100.25-1.69-91.85%83456.06%
AMBA221209C000900002022-12-02 3:52PM EST90.000.050.000.10-1.04-95.41%15820862.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA221209P000350002022-11-30 2:13PM EST35.000.050.000.050.00-10237.50%
AMBA221209P000400002022-12-02 10:01AM EST40.000.010.000.05-0.04-80.00%128198.44%
AMBA221209P000420002022-12-01 12:23PM EST42.000.050.002.150.00-110351.27%
AMBA221209P000440002022-11-23 3:37PM EST44.000.300.002.150.00-19328.71%
AMBA221209P000450002022-11-28 10:13AM EST45.000.300.002.150.00-12317.77%
AMBA221209P000460002022-11-15 1:26PM EST46.000.600.000.050.00-11159.38%
AMBA221209P000470002022-12-01 3:01PM EST47.000.200.000.050.00-16153.13%
AMBA221209P000480002022-11-15 1:20PM EST48.000.750.000.100.00-11160.16%
AMBA221209P000490002022-11-29 3:32PM EST49.000.390.000.100.00-413153.13%
AMBA221209P000500002022-11-28 9:32AM EST50.000.500.000.100.00-613146.88%
AMBA221209P000510002022-12-02 11:41AM EST51.000.050.000.05-0.52-91.23%26129.69%
AMBA221209P000520002022-12-02 10:09AM EST52.000.050.000.15-0.90-94.74%101142.97%
AMBA221209P000540002022-12-01 12:06PM EST54.000.580.000.200.00-14136.33%
AMBA221209P000550002022-12-02 10:35AM EST55.000.050.000.15-0.46-90.20%1016124.61%
AMBA221209P000560002022-12-02 10:26AM EST56.000.100.000.10-0.43-81.13%12111.72%
AMBA221209P000570002022-12-02 10:27AM EST57.000.100.000.15-0.50-83.33%1326112.50%
AMBA221209P000580002022-12-02 3:20PM EST58.000.050.000.10-0.90-94.74%95188100.39%
AMBA221209P000590002022-11-23 12:57PM EST59.001.700.000.400.00-14120.12%
AMBA221209P000600002022-12-02 3:05PM EST60.000.050.000.15-0.98-95.15%312595.31%
AMBA221209P000620002022-12-02 12:22PM EST62.000.150.000.25-1.44-90.57%4491.99%
AMBA221209P000630002022-12-01 3:49PM EST63.001.550.050.250.00-3689.06%
AMBA221209P000640002022-12-02 10:44AM EST64.000.410.050.25-1.17-74.05%3583.20%
AMBA221209P000650002022-12-02 3:01PM EST65.000.100.050.20-2.35-95.92%245574.41%
AMBA221209P000660002022-12-02 3:30PM EST66.000.090.050.20-2.31-96.25%9768.56%
AMBA221209P000680002022-12-02 3:21PM EST68.000.210.150.25-2.59-92.50%3363.28%
AMBA221209P000690002022-12-02 3:23PM EST69.000.280.200.30-3.12-91.76%182260.45%
AMBA221209P000700002022-12-02 3:56PM EST70.000.350.250.40-3.65-91.25%585358.11%
AMBA221209P000710002022-12-02 1:26PM EST71.000.800.400.55-3.10-79.49%11158.11%
AMBA221209P000720002022-12-02 3:29PM EST72.000.670.400.70-3.63-84.42%421553.56%
AMBA221209P000740002022-12-02 3:06PM EST74.001.071.001.20-4.33-80.19%938454.00%
AMBA221209P000750002022-12-02 3:28PM EST75.001.421.351.60-4.48-75.93%291354.10%
AMBA221209P000770002022-12-02 3:49PM EST77.002.352.252.50-6.25-72.67%17152.30%
AMBA221209P000900002022-12-02 11:56AM EST90.0015.7013.3013.90-2.20-12.29%131286.33%