Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EST. Market open.
Strike:100.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230203C00100000 | 2023-02-01 10:15AM EST | 2023-02-03 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 8 | 51 | 62.50% |
| AMBA230210C00100000 | 2023-01-30 9:48AM EST | 2023-02-10 | 0.40 | 0.55 | 0.65 | 0.00 | - | 1 | 83 | 51.17% |
| AMBA230217C00100000 | 2023-02-01 10:54AM EST | 2023-02-17 | 1.22 | 1.10 | 1.25 | +0.52 | +74.29% | 10 | 427 | 50.20% |
| AMBA230224C00100000 | 2023-02-01 10:24AM EST | 2023-02-24 | 1.65 | 1.50 | 1.85 | -0.03 | -1.79% | 1 | 91 | 50.24% |
| AMBA230317C00100000 | 2023-01-26 2:23PM EST | 2023-03-17 | 4.30 | 3.80 | 4.50 | 0.00 | - | - | 10 | 56.59% |
| AMBA230519C00100000 | 2023-01-27 3:25PM EST | 2023-05-19 | 7.40 | 6.60 | 7.80 | 0.00 | - | 10 | 52 | 52.32% |
| AMBA230616C00100000 | 2023-01-31 9:58AM EST | 2023-06-16 | 8.01 | 9.30 | 9.70 | 0.00 | - | 2 | 151 | 56.99% |
| AMBA230818C00100000 | 2023-01-27 3:39PM EST | 2023-08-18 | 11.20 | 11.30 | 12.00 | 0.00 | - | 1 | 2 | 55.08% |
| AMBA240119C00100000 | 2023-01-19 11:28AM EST | 2024-01-19 | 14.99 | 16.80 | 17.80 | 0.00 | - | 1 | 85 | 57.09% |
| AMBA250117C00100000 | 2022-12-13 2:46PM EST | 2025-01-17 | 27.00 | 23.40 | 27.00 | 0.00 | - | 1 | 9 | 55.80% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230217P00100000 | 2022-09-20 10:31AM EST | 2023-02-17 | 36.60 | 45.70 | 47.50 | 0.00 | - | 30 | 7 | 542.72% |
| AMBA230519P00100000 | 2023-01-24 3:51PM EST | 2023-05-19 | 17.20 | 14.20 | 15.60 | 0.00 | - | - | 5 | 52.94% |
| AMBA230616P00100000 | 2023-01-23 2:08PM EST | 2023-06-16 | 17.90 | 16.70 | 17.10 | 0.00 | - | 6 | 38 | 53.05% |
| AMBA230818P00100000 | 2023-01-19 12:13PM EST | 2023-08-18 | 23.10 | 17.60 | 18.90 | 0.00 | - | - | 24 | 51.28% |
| AMBA240119P00100000 | 2023-01-18 3:01PM EST | 2024-01-19 | 24.70 | 20.40 | 22.50 | 0.00 | - | 2 | 35 | 48.52% |
| AMBA250117P00100000 | 2022-12-05 3:41PM EST | 2025-01-17 | 38.00 | 33.70 | 37.50 | 0.00 | - | - | 2 | 60.17% |
© 2023 Yahoo. All rights reserved.
