Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:90.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230203C00090000 | 2023-01-31 2:57PM EST | 2023-02-03 | 1.91 | 0.00 | 0.00 | 0.00 | - | 28 | 48 | 0.78% |
| AMBA230210C00090000 | 2023-01-27 3:59PM EST | 2023-02-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.39% |
| AMBA230217C00090000 | 2023-01-31 3:09PM EST | 2023-02-17 | 3.98 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 0.39% |
| AMBA230224C00090000 | 2023-01-27 3:28PM EST | 2023-02-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.20% |
| AMBA230303C00090000 | 2023-01-31 2:35PM EST | 2023-03-03 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.20% |
| AMBA230317C00090000 | 2023-01-31 2:02PM EST | 2023-03-17 | 7.63 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 0.20% |
| AMBA230519C00090000 | 2023-01-31 1:31PM EST | 2023-05-19 | 10.76 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.10% |
| AMBA230616C00090000 | 2023-01-26 9:30AM EST | 2023-06-16 | 13.67 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 0.10% |
| AMBA230818C00090000 | 2023-01-23 3:17PM EST | 2023-08-18 | 15.47 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.10% |
| AMBA240119C00090000 | 2023-01-26 12:11PM EST | 2024-01-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.05% |
| AMBA250117C00090000 | 2023-01-11 9:30AM EST | 2025-01-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.05% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230203P00090000 | 2023-01-30 3:49PM EST | 2023-02-03 | 4.23 | 0.00 | 0.00 | 0.00 | - | 48 | 63 | 0.00% |
| AMBA230210P00090000 | 2023-01-30 10:50AM EST | 2023-02-10 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AMBA230217P00090000 | 2023-01-31 11:16AM EST | 2023-02-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMBA230224P00090000 | 2023-01-30 2:19PM EST | 2023-02-24 | 6.43 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| AMBA230303P00090000 | 2023-01-17 11:25AM EST | 2023-03-03 | 9.67 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AMBA230317P00090000 | 2023-01-30 11:25AM EST | 2023-03-17 | 9.12 | 0.00 | 0.00 | 0.00 | - | 29 | 34 | 0.00% |
| AMBA230519P00090000 | 2023-01-23 2:08PM EST | 2023-05-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| AMBA230616P00090000 | 2023-01-19 10:40AM EST | 2023-06-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| AMBA230818P00090000 | 2022-12-22 2:43PM EST | 2023-08-18 | 19.90 | 14.80 | 16.50 | 0.00 | - | - | 1 | 59.26% |
| AMBA240119P00090000 | 2023-01-13 10:41AM EST | 2024-01-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| AMBA250117P00090000 | 2023-01-23 10:28AM EST | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
© 2023 Yahoo. All rights reserved.
