Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230406C00075000 | 2023-03-31 3:54PM EDT | 75.00 | 3.03 | 2.75 | 4.20 | -1.97 | -39.40% | 20 | 14 | 57.37% |
| AMBA230406C00076000 | 2023-03-31 3:27PM EDT | 76.00 | 2.36 | 2.50 | 2.80 | +1.00 | +73.53% | 44 | 11 | 51.76% |
| AMBA230406C00077000 | 2023-03-31 3:34PM EDT | 77.00 | 1.83 | 1.90 | 2.05 | +0.33 | +22.00% | 3 | 12 | 50.83% |
| AMBA230406C00078000 | 2023-03-22 3:14PM EDT | 78.00 | 3.20 | 1.25 | 1.80 | 0.00 | - | 4 | 6 | 57.23% |
| AMBA230406C00079000 | 2023-03-10 10:51AM EDT | 79.00 | 4.10 | 0.70 | 1.60 | 0.00 | - | - | 1 | 50.20% |
| AMBA230406C00080000 | 2023-03-31 3:59PM EDT | 80.00 | 0.90 | 0.55 | 1.20 | +0.20 | +28.57% | 17 | 27 | 51.47% |
| AMBA230406C00081000 | 2023-03-22 2:41PM EDT | 81.00 | 2.30 | 0.35 | 0.70 | 0.00 | - | - | 18 | 54.10% |
| AMBA230406C00082000 | 2023-03-17 12:33PM EDT | 82.00 | 2.10 | 0.20 | 2.40 | 0.00 | - | 1 | 5 | 82.28% |
| AMBA230406C00083000 | 2023-03-02 12:44PM EDT | 83.00 | 5.30 | 0.10 | 0.50 | 0.00 | - | - | 6 | 51.66% |
| AMBA230406C00084000 | 2023-03-21 12:25PM EDT | 84.00 | 1.45 | 0.05 | 0.35 | 0.00 | - | - | 1 | 51.66% |
| AMBA230406C00085000 | 2023-03-23 1:20PM EDT | 85.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 2 | 170 | 57.13% |
| AMBA230406C00088000 | 2023-03-14 1:39PM EDT | 88.00 | 1.06 | 0.00 | 2.10 | 0.00 | - | - | 5 | 116.50% |
| AMBA230406C00089000 | 2023-03-23 12:02PM EDT | 89.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 123.83% |
| AMBA230406C00090000 | 2023-03-28 9:51AM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 57.81% |
| AMBA230406C00091000 | 2023-03-28 9:51AM EDT | 91.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 135.84% |
| AMBA230406C00092000 | 2023-03-14 11:06AM EDT | 92.00 | 0.62 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 141.60% |
| AMBA230406C00093000 | 2023-03-20 9:51AM EDT | 93.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.77% |
| AMBA230406C00094000 | 2023-03-27 10:19AM EDT | 94.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 152.78% |
| AMBA230406C00095000 | 2023-03-15 12:46PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 5 | 25 | 158.20% |
| AMBA230406C00097000 | 2023-03-08 12:35PM EDT | 97.00 | 1.22 | 0.00 | 2.15 | 0.00 | - | - | 15 | 168.65% |
| AMBA230406C00098000 | 2023-03-15 12:46PM EDT | 98.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 173.73% |
| AMBA230406C00099000 | 2023-03-28 10:07AM EDT | 99.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 178.61% |
| AMBA230406C00100000 | 2023-03-28 10:07AM EDT | 100.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 183.50% |
| AMBA230406C00115000 | 2023-02-28 12:56PM EDT | 115.00 | 2.05 | 0.00 | 1.65 | 0.00 | - | - | 10 | 232.23% |
| AMBA230406C00125000 | 2023-03-10 1:31PM EDT | 125.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 156.25% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230406P00060000 | 2023-03-23 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 93.75% |
| AMBA230406P00064000 | 2023-03-23 9:30AM EDT | 64.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | - | 3 | 137.11% |
| AMBA230406P00065000 | 2023-03-28 2:52PM EDT | 65.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 151.56% |
| AMBA230406P00068000 | 2023-03-29 12:06PM EDT | 68.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 88.28% |
| AMBA230406P00070000 | 2023-03-31 3:59PM EDT | 70.00 | 0.15 | 0.15 | 0.40 | -0.31 | -67.39% | 2 | 34 | 67.19% |
| AMBA230406P00074000 | 2023-03-31 10:58AM EDT | 74.00 | 0.96 | 0.10 | 1.10 | +0.06 | +6.67% | 1 | 14 | 51.56% |
| AMBA230406P00075000 | 2023-03-31 10:17AM EDT | 75.00 | 1.78 | 0.65 | 1.25 | +0.68 | +61.82% | 1 | 41 | 54.05% |
| AMBA230406P00076000 | 2023-03-31 11:42AM EDT | 76.00 | 1.35 | 0.95 | 1.25 | -2.25 | -62.50% | 2 | 18 | 52.34% |
| AMBA230406P00077000 | 2023-03-31 10:58AM EDT | 77.00 | 2.14 | 1.30 | 1.65 | -0.56 | -20.74% | 1 | 1 | 51.37% |
| AMBA230406P00078000 | 2023-03-29 2:35PM EDT | 78.00 | 3.36 | 1.75 | 2.15 | 0.00 | - | 2 | 12 | 50.88% |
| AMBA230406P00079000 | 2023-03-31 10:20AM EDT | 79.00 | 3.65 | 2.25 | 3.00 | +0.45 | +14.06% | 12 | 4 | 58.01% |
| AMBA230406P00080000 | 2023-03-28 3:56PM EDT | 80.00 | 6.10 | 1.40 | 4.50 | 0.00 | - | 2 | 15 | 82.67% |
| AMBA230406P00081000 | 2023-03-27 12:36PM EDT | 81.00 | 5.60 | 2.40 | 4.70 | 0.00 | - | 1 | 1 | 68.02% |
| AMBA230406P00082000 | 2023-03-22 3:08PM EDT | 82.00 | 5.40 | 4.00 | 6.60 | 0.00 | - | 5 | 7 | 62.60% |
| AMBA230406P00083000 | 2023-03-29 3:53PM EDT | 83.00 | 7.23 | 4.90 | 6.70 | 0.00 | - | 2 | 2 | 84.33% |
| AMBA230406P00084000 | 2023-03-27 12:36PM EDT | 84.00 | 7.80 | 4.80 | 8.40 | -0.25 | -3.11% | 20 | 4 | 115.28% |
| AMBA230406P00085000 | 2023-03-02 12:42PM EDT | 85.00 | 5.90 | 6.70 | 8.70 | 0.00 | - | 2 | 5 | 50.78% |
| AMBA230406P00086000 | 2023-03-02 12:23PM EDT | 86.00 | 6.30 | 7.10 | 10.60 | 0.00 | - | 1 | 1 | 67.19% |
| AMBA230406P00087000 | 2023-02-24 4:13PM EDT | 87.00 | 5.09 | 9.30 | 12.00 | 0.00 | - | 2 | 1 | 110.84% |
| AMBA230406P00089000 | 2023-03-13 12:42PM EDT | 89.00 | 12.69 | 10.00 | 12.90 | 0.00 | - | - | 0 | 133.55% |
| AMBA230406P00090000 | 2023-03-13 12:42PM EDT | 90.00 | 13.88 | 11.30 | 13.30 | 0.00 | - | - | 0 | 113.97% |
| AMBA230406P00094000 | 2023-03-01 12:32PM EDT | 94.00 | 10.32 | 15.30 | 18.30 | 0.00 | - | - | 0 | 101.76% |
| AMBA230406P00098000 | 2023-03-13 9:43AM EDT | 98.00 | 23.59 | 18.50 | 22.50 | 0.00 | - | - | 0 | 210.06% |
| AMBA230406P00099000 | 2023-03-13 9:43AM EDT | 99.00 | 24.50 | 19.90 | 23.50 | 0.00 | - | - | 0 | 109.77% |
| AMBA230406P00101000 | 2023-03-02 10:58AM EDT | 101.00 | 19.35 | 22.30 | 25.10 | 0.00 | - | 1 | 0 | 117.19% |
| AMBA230406P00102000 | 2023-03-13 9:53AM EDT | 102.00 | 27.10 | 23.00 | 25.40 | 0.00 | - | - | 0 | 179.30% |
© 2023 Yahoo. All rights reserved.
