UK markets close in 7 hours 39 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.59-0.60 (-1.30%)
At close: 04:00PM EDT
45.59 0.00 (0.00%)
After hours: 05:35PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240419C000400002024-02-29 12:24PM EDT40.0017.039.1012.900.00-10446.19%
AMBA240419C000410002024-04-05 11:15AM EDT41.007.200.000.000.00-200.00%
AMBA240419C000430002024-03-18 2:31PM EDT43.006.800.000.000.00-100.00%
AMBA240419C000450002024-03-18 12:50PM EDT45.005.200.000.000.00-200.00%
AMBA240419C000460002024-04-15 10:16AM EDT46.000.750.000.000.00-103.13%
AMBA240419C000470002024-04-15 3:42PM EDT47.000.350.000.000.00-2106.25%
AMBA240419C000475002024-04-12 3:16PM EDT47.500.570.000.000.00-2012.50%
AMBA240419C000480002024-04-15 1:22PM EDT48.000.200.000.000.00-7012.50%
AMBA240419C000490002024-04-15 1:22PM EDT49.000.100.000.000.00-13012.50%
AMBA240419C000500002024-04-15 11:00AM EDT50.000.050.000.000.00-38025.00%
AMBA240419C000510002024-04-12 11:52AM EDT51.000.130.000.000.00-1025.00%
AMBA240419C000520002024-04-12 12:43PM EDT52.000.100.000.000.00-7025.00%
AMBA240419C000525002024-04-10 3:02PM EDT52.500.130.000.000.00-2025.00%
AMBA240419C000530002024-04-15 9:35AM EDT53.000.100.000.000.00-1025.00%
AMBA240419C000540002024-04-12 11:53AM EDT54.000.060.000.000.00-1050.00%
AMBA240419C000550002024-04-09 12:19PM EDT55.000.180.000.000.00-12050.00%
AMBA240419C000560002024-03-18 3:13PM EDT56.000.700.000.000.00-2050.00%
AMBA240419C000570002024-04-09 2:54PM EDT57.000.100.000.000.00-1050.00%
AMBA240419C000575002024-03-21 9:30AM EDT57.500.650.000.000.00-3050.00%
AMBA240419C000580002024-04-04 11:43AM EDT58.000.180.000.000.00-2050.00%
AMBA240419C000590002024-04-03 2:25PM EDT59.000.100.000.000.00-3050.00%
AMBA240419C000600002024-04-10 12:13PM EDT60.000.200.000.000.00-1050.00%
AMBA240419C000625002024-03-19 1:32PM EDT62.500.230.000.000.00-1050.00%
AMBA240419C000650002024-04-15 9:41AM EDT65.000.030.000.000.00-1050.00%
AMBA240419C000700002024-04-08 12:39PM EDT70.000.050.000.000.00-6050.00%
AMBA240419C000750002024-03-15 12:15PM EDT75.000.050.000.050.00-1138192.19%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA240419P000350002024-02-20 3:58PM EDT35.000.300.001.350.00--1231.64%
AMBA240419P000400002024-04-02 1:05PM EDT40.000.060.000.000.00-2025.00%
AMBA240419P000425002024-04-04 11:44AM EDT42.500.260.000.000.00-5012.50%
AMBA240419P000430002024-04-12 11:00AM EDT43.000.150.000.000.00-2012.50%
AMBA240419P000440002024-04-15 11:19AM EDT44.000.400.000.000.00-124012.50%
AMBA240419P000450002024-04-15 11:02AM EDT45.000.740.000.000.00-103.13%
AMBA240419P000460002024-04-15 10:08AM EDT46.000.980.000.000.00-1400.00%
AMBA240419P000470002024-04-12 3:54PM EDT47.001.480.000.000.00-300.00%
AMBA240419P000475002024-04-15 2:31PM EDT47.502.300.000.000.00-1300.00%
AMBA240419P000480002024-04-12 1:01PM EDT48.002.020.000.000.00-100.00%
AMBA240419P000490002024-04-15 10:41AM EDT49.003.500.000.000.00-1100.00%
AMBA240419P000500002024-04-15 10:26AM EDT50.004.520.000.000.00-1100.00%
AMBA240419P000510002024-04-15 11:21AM EDT51.005.800.000.000.00-100.00%
AMBA240419P000520002024-04-04 10:06AM EDT52.002.520.000.000.00-100.00%
AMBA240419P000525002024-04-11 2:29PM EDT52.504.420.000.000.00-100.00%
AMBA240419P000530002024-04-11 9:38AM EDT53.005.500.000.000.00-200.00%
AMBA240419P000550002024-04-15 2:48PM EDT55.009.800.000.000.00-7400.00%
AMBA240419P000570002024-03-20 3:03PM EDT57.007.540.000.000.00-1000.00%
AMBA240419P000575002024-04-12 10:04AM EDT57.5010.800.000.000.00-100.00%
AMBA240419P000600002024-04-15 3:57PM EDT60.0014.400.000.000.00-10600.00%
AMBA240419P000625002024-03-19 9:49AM EDT62.5014.280.000.000.00-100.00%
AMBA240419P000650002024-03-07 12:23PM EDT65.008.0715.0019.200.00-500.00%
AMBA240419P000700002024-03-18 3:22PM EDT70.0020.720.000.000.00-100.00%