UK markets close in 4 hours 47 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.99-0.64 (-1.22%)
At close: 04:00PM EDT
51.34 -0.65 (-1.25%)
Pre-market: 05:30AM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA231006C000490002023-09-28 11:34AM EDT49.003.200.000.000.00-100.00%
AMBA231006C000500002023-09-29 2:00PM EDT50.002.950.000.000.00-1500.00%
AMBA231006C000510002023-09-28 10:48AM EDT51.001.400.000.000.00-100.00%
AMBA231006C000520002023-10-03 11:20AM EDT52.001.000.000.000.00-200.20%
AMBA231006C000530002023-10-03 10:11AM EDT53.000.700.000.000.00-2006.25%
AMBA231006C000540002023-10-03 11:45AM EDT54.000.270.000.000.00-10012.50%
AMBA231006C000550002023-10-02 3:11PM EDT55.000.120.000.000.00-19012.50%
AMBA231006C000560002023-10-03 1:52PM EDT56.000.050.000.000.00-1025.00%
AMBA231006C000570002023-09-29 2:06PM EDT57.000.060.000.000.00-1025.00%
AMBA231006C000580002023-10-02 2:33PM EDT58.000.050.000.000.00-16025.00%
AMBA231006C000590002023-09-19 12:06PM EDT59.000.700.000.000.00-6025.00%
AMBA231006C000600002023-09-26 11:02AM EDT60.000.050.000.000.00-1050.00%
AMBA231006C000610002023-09-25 9:57AM EDT61.000.150.000.000.00-1050.00%
AMBA231006C000620002023-09-28 1:14PM EDT62.000.050.000.000.00-5050.00%
AMBA231006C000630002023-09-20 3:34PM EDT63.000.080.000.000.00-1050.00%
AMBA231006C000640002023-09-19 12:53PM EDT64.000.110.000.000.00-90050.00%
AMBA231006C000650002023-10-03 9:32AM EDT65.000.030.000.000.00-5050.00%
AMBA231006C000660002023-09-14 1:39PM EDT66.000.150.000.000.00-2050.00%
AMBA231006C000670002023-09-12 3:39PM EDT67.000.160.000.000.00-101050.00%
AMBA231006C000680002023-10-03 10:30AM EDT68.000.030.000.000.00-12050.00%
AMBA231006C000690002023-09-14 9:49AM EDT69.000.050.000.000.00-1050.00%
AMBA231006C000700002023-09-29 1:36PM EDT70.000.070.000.000.00-4050.00%
AMBA231006C000710002023-09-12 3:19PM EDT71.000.080.000.000.00-1050.00%
AMBA231006C000730002023-09-07 12:52PM EDT73.000.150.000.000.00-50050.00%
AMBA231006C000750002023-08-29 3:50PM EDT75.006.200.000.750.00--1259.38%
AMBA231006C000770002023-09-05 12:47PM EDT77.000.420.000.000.00-1050.00%
AMBA231006C000790002023-09-05 12:47PM EDT79.000.350.000.000.00-1050.00%
AMBA231006C000810002023-08-25 12:17PM EDT81.001.530.000.750.00-11299.22%
AMBA231006C000850002023-08-29 3:50PM EDT85.002.350.000.750.00--1323.44%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMBA231006P000400002023-09-25 9:53AM EDT40.000.680.000.000.00-2050.00%
AMBA231006P000440002023-09-25 12:41PM EDT44.000.050.000.000.00-3050.00%
AMBA231006P000450002023-09-28 1:48PM EDT45.000.050.000.000.00-3050.00%
AMBA231006P000460002023-09-27 10:10AM EDT46.000.100.000.000.00-1025.00%
AMBA231006P000480002023-09-27 2:44PM EDT48.000.450.000.000.00-1025.00%
AMBA231006P000490002023-09-29 3:26PM EDT49.000.100.000.000.00-2012.50%
AMBA231006P000500002023-10-03 3:29PM EDT50.000.240.000.000.00-9012.50%
AMBA231006P000510002023-10-03 10:47AM EDT51.000.400.000.000.00-38406.25%
AMBA231006P000520002023-10-02 10:33AM EDT52.000.600.000.000.00-300.00%
AMBA231006P000530002023-10-03 10:52AM EDT53.001.450.000.000.00-2000.00%
AMBA231006P000540002023-10-02 2:50PM EDT54.002.110.000.000.00-200.00%
AMBA231006P000550002023-10-03 3:02PM EDT55.003.200.000.000.00-200.00%
AMBA231006P000560002023-09-28 2:55PM EDT56.004.300.000.000.00-400.00%
AMBA231006P000570002023-09-26 10:02AM EDT57.006.600.000.000.00-100.00%
AMBA231006P000580002023-09-29 11:36AM EDT58.005.000.000.000.00-300.00%
AMBA231006P000590002023-09-21 10:53AM EDT59.004.990.000.000.00-1000.00%
AMBA231006P000600002023-10-02 1:33PM EDT60.007.550.000.000.00-2000.00%
AMBA231006P000610002023-09-19 9:50AM EDT61.004.200.000.000.00-100.00%
AMBA231006P000620002023-09-27 2:01PM EDT62.0011.300.000.000.00-9700.00%
AMBA231006P000630002023-09-27 2:01PM EDT63.0012.600.000.000.00-3700.00%
AMBA231006P000640002023-09-06 11:59AM EDT64.003.300.000.000.00-700.00%
AMBA231006P000650002023-09-22 1:42PM EDT65.0012.200.000.000.00-300.00%
AMBA231006P000670002023-09-12 3:03PM EDT67.008.200.000.000.00--00.00%
AMBA231006P000680002023-09-13 9:37AM EDT68.009.760.000.000.00-200.00%
AMBA231006P000700002023-09-08 12:47PM EDT70.009.870.000.000.00-200.00%
AMBA231006P000710002023-09-07 12:25PM EDT71.0011.450.000.000.00-100.00%
AMBA231006P000740002023-08-29 1:32PM EDT74.004.5020.4023.500.00--0365.04%
AMBA231006P000770002023-08-29 1:18PM EDT77.006.1023.7026.200.00--0364.45%
AMBA231006P000780002023-08-29 1:11PM EDT78.006.8024.9027.100.00--0363.09%