UK markets open in 3 hours 17 minutes
NIKKEI 225
25,979.75 -442.30 (-1.67%) HANG SENG
17,182.92 +17.05 (+0.10%) CRUDE OIL
81.12 -0.11 (-0.14%) GOLD FUTURES
1,670.40 +1.80 (+0.11%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,476.64 -103.52 (-0.59%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA220930C00055000 | 2022-09-27 1:58PM EDT | 2022-09-30 | 3.30 | 2.60 | 3.30 | 0.00 | - | 11 | 11 | 108.40% |
| AMBA221021C00055000 | 2022-09-23 12:48PM EDT | 2022-10-21 | 5.30 | 5.00 | 5.60 | -0.10 | -1.85% | 3 | 3 | 70.48% |
| AMBA221118C00055000 | 2022-09-28 11:20AM EDT | 2022-11-18 | 7.06 | 6.80 | 7.20 | -1.49 | -17.43% | 4 | 123 | 67.82% |
| AMBA221216C00055000 | 2022-09-06 3:06PM EDT | 2022-12-16 | 12.30 | 9.00 | 9.40 | 0.00 | - | - | 2 | 76.00% |
| AMBA230120C00055000 | 2022-03-01 10:50AM EDT | 2023-01-20 | 54.50 | 54.00 | 57.70 | 0.00 | - | 1 | 13 | 777.34% |
| AMBA230217C00055000 | 2022-08-19 2:28PM EDT | 2023-02-17 | 36.21 | 16.20 | 17.10 | 0.00 | - | 1 | 1 | 112.09% |
| AMBA240119C00055000 | 2022-07-22 2:52PM EDT | 2024-01-19 | 32.66 | 40.20 | 42.80 | 0.00 | - | 1 | 8 | 186.80% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA220930P00055000 | 2022-09-27 3:33PM EDT | 2022-09-30 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 6 | 149 | 101.76% |
| AMBA221007P00055000 | 2022-09-27 9:30AM EDT | 2022-10-07 | 1.10 | 1.15 | 1.45 | 0.00 | - | 3 | 12 | 71.24% |
| AMBA221014P00055000 | 2022-09-21 3:42PM EDT | 2022-10-14 | 1.10 | 1.70 | 2.25 | 0.00 | - | 2 | 5 | 67.97% |
| AMBA221021P00055000 | 2022-09-28 1:48PM EDT | 2022-10-21 | 2.13 | 2.45 | 2.75 | 0.00 | - | 2 | 49 | 68.04% |
| AMBA221028P00055000 | 2022-09-28 12:49PM EDT | 2022-10-28 | 3.25 | 2.75 | 3.20 | +0.65 | +25.00% | 1 | 7 | 65.43% |
| AMBA221104P00055000 | 2022-09-26 2:59PM EDT | 2022-11-04 | 3.70 | 3.40 | 3.70 | 0.00 | - | 1 | 3 | 67.14% |
| AMBA221118P00055000 | 2022-09-29 10:26AM EDT | 2022-11-18 | 4.60 | 4.20 | 4.40 | +1.25 | +37.31% | 1 | 74 | 66.24% |
| AMBA221216P00055000 | 2022-09-29 12:20PM EDT | 2022-12-16 | 6.40 | 6.10 | 6.30 | +0.79 | +14.08% | 1 | 44 | 71.78% |
| AMBA230120P00055000 | 2022-09-28 11:21AM EDT | 2023-01-20 | 7.30 | 7.00 | 7.30 | +0.80 | +12.31% | 2 | 291 | 67.42% |
| AMBA230217P00055000 | 2022-09-28 3:51PM EDT | 2023-02-17 | 6.80 | 7.70 | 7.90 | 0.00 | - | 4 | 23 | 65.14% |
| AMBA230616P00055000 | 2022-07-11 2:46PM EDT | 2023-06-16 | 9.40 | 3.30 | 5.20 | 0.00 | - | 2 | 35 | 33.92% |
| AMBA240119P00055000 | 2022-09-28 3:19PM EDT | 2024-01-19 | 12.80 | 12.20 | 13.70 | 0.00 | - | 1 | 19 | 56.29% |
© 2022 Yahoo. All rights reserved.
