UK markets open in 3 hours 16 minutes
NIKKEI 225
25,979.75 -442.30 (-1.67%) HANG SENG
17,178.21 +12.34 (+0.07%) CRUDE OIL
81.15 -0.08 (-0.10%) GOLD FUTURES
1,670.70 +2.10 (+0.13%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,477.20 -108.14 (-0.61%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA220930C00085000 | 2022-08-29 3:44PM EDT | 2022-09-30 | 8.60 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 303.13% |
| AMBA221021C00085000 | 2022-09-27 10:01AM EDT | 2022-10-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 74.41% |
| AMBA221028C00085000 | 2022-09-15 1:18PM EDT | 2022-10-28 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 85.55% |
| AMBA221118C00085000 | 2022-09-23 9:57AM EDT | 2022-11-18 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 113 | 62.26% |
| AMBA221216C00085000 | 2022-09-28 1:49PM EDT | 2022-12-16 | 1.40 | 1.15 | 1.50 | 0.00 | - | 20 | 26 | 71.24% |
| AMBA230120C00085000 | 2022-09-28 12:20PM EDT | 2023-01-20 | 2.30 | 1.80 | 1.95 | 0.00 | - | 2 | 56 | 65.92% |
| AMBA230217C00085000 | 2022-09-20 10:12AM EDT | 2023-02-17 | 4.10 | 2.35 | 2.70 | 0.00 | - | 1 | 10 | 65.36% |
| AMBA230519C00085000 | 2022-09-23 10:10AM EDT | 2023-05-19 | 4.60 | 4.30 | 4.60 | 0.00 | - | 2 | 2 | 63.77% |
| AMBA230616C00085000 | 2022-09-27 1:04PM EDT | 2023-06-16 | 5.50 | 4.80 | 6.20 | 0.00 | - | 2 | 7 | 66.27% |
| AMBA240119C00085000 | 2022-09-26 3:54PM EDT | 2024-01-19 | 10.19 | 8.60 | 11.00 | 0.00 | - | 1 | 28 | 65.95% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA220930P00085000 | 2022-09-02 10:40AM EDT | 2022-09-30 | 19.69 | 26.50 | 29.00 | 0.00 | - | 26 | 0 | 446.09% |
| AMBA221007P00085000 | 2022-09-09 10:25AM EDT | 2022-10-07 | 15.31 | 26.10 | 29.40 | 0.00 | - | 2 | 0 | 157.62% |
| AMBA221021P00085000 | 2022-09-22 10:03AM EDT | 2022-10-21 | 23.30 | 25.60 | 29.90 | 0.00 | - | 1 | 19 | 95.12% |
| AMBA221028P00085000 | 2022-09-26 11:44AM EDT | 2022-10-28 | 26.98 | 25.60 | 29.60 | 0.00 | - | 1 | 0 | 73.73% |
| AMBA221118P00085000 | 2022-09-09 11:42AM EDT | 2022-11-18 | 16.60 | 26.30 | 28.60 | 0.00 | - | 2 | 25 | 85.84% |
| AMBA221216P00085000 | 2022-09-01 2:32PM EDT | 2022-12-16 | 23.00 | 27.70 | 29.10 | 0.00 | - | 4 | 10 | 65.28% |
| AMBA230120P00085000 | 2022-08-31 3:19PM EDT | 2023-01-20 | 20.58 | 28.10 | 29.20 | 0.00 | - | 5 | 37 | 57.81% |
| AMBA230217P00085000 | 2022-08-29 10:44AM EDT | 2023-02-17 | 14.50 | 27.30 | 28.30 | 0.00 | - | 3 | 17 | 47.19% |
| AMBA230616P00085000 | 2022-09-07 1:16PM EDT | 2023-06-16 | 28.80 | 29.60 | 31.70 | 0.00 | - | 5 | 0 | 52.76% |
| AMBA240119P00085000 | 2022-09-07 1:16PM EDT | 2024-01-19 | 29.50 | 31.80 | 34.20 | 0.00 | - | 5 | 7 | 54.14% |
© 2022 Yahoo. All rights reserved.
