AMBA - Ambarella, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMBA171222C000470002017-11-24 12:51PM EST47.0011.3011.0013.700.00-22229.69%
AMBA171222C000500002017-12-08 9:30AM EST50.008.708.509.90+0.75+9.43%1018181.64%
AMBA171222C000505002017-12-15 11:56PM EST50.506.305.806.300.00-10068.36%
AMBA171222C000510002017-11-24 12:51PM EST51.006.508.308.900.00-11182.62%
AMBA171222C000515002017-12-08 11:46AM EST51.507.756.508.20+2.25+40.91%11147.75%
AMBA171222C000525002017-11-30 1:10PM EST52.504.128.2011.00+6.88+166.99%13247.85%
AMBA171222C000530002017-11-29 12:58PM EST53.003.903.604.20-2.10-35.00%1151.37%
AMBA171222C000540002017-12-08 2:58PM EST54.004.923.905.80+1.36+38.20%14113.18%
AMBA171222C000545002017-12-15 11:56PM EST54.504.802.102.750.00-3350.29%
AMBA171222C000550002017-12-15 3:59PM EST55.001.871.801.95-2.13-53.25%191633.20%
AMBA171222C000555002017-11-29 10:28AM EST55.502.652.105.00-1.60-37.65%54097.61%
AMBA171222C000560002017-12-15 3:38PM EST56.001.621.151.30-5.38-76.86%131233.01%
AMBA171222C000565002017-12-12 10:25AM EST56.502.600.851.050.00-101333.50%
AMBA171222C000570002017-12-15 2:39PM EST57.001.250.700.85-0.12-8.76%242034.38%
AMBA171222C000575002017-12-15 3:56PM EST57.500.550.500.65-1.05-65.62%1535234.08%
AMBA171222C000580002017-12-15 3:50PM EST58.000.550.400.55-1.55-73.81%403736.13%
AMBA171222C000585002017-12-14 9:55AM EST58.501.140.250.400.00-31635.45%
AMBA171222C000590002017-12-15 1:10PM EST59.000.390.200.30-0.16-29.09%174035.65%
AMBA171222C000595002017-12-13 10:08AM EST59.500.800.100.300.00-102739.75%
AMBA171222C000600002017-12-15 2:02PM EST60.000.290.100.20-0.02-6.45%38638.28%
AMBA171222C000605002017-12-15 3:45PM EST60.500.150.050.15-0.32-68.09%254338.67%
AMBA171222C000610002017-12-11 3:42PM EST61.000.540.050.400.00-155256.54%
AMBA171222C000615002017-11-10 11:55PM EST61.501.801.751.950.00-77118.02%
AMBA171222C000620002017-12-15 3:31PM EST62.000.060.000.10-0.09-60.00%11543.95%
AMBA171222C000625002017-12-13 3:57PM EST62.500.150.000.100.00-2611246.88%
AMBA171222C000630002017-12-13 11:23AM EST63.000.250.000.100.00-210149.61%
AMBA171222C000640002017-12-01 2:57PM EST64.001.851.102.85+0.40+27.59%139145.31%
AMBA171222C000650002017-12-04 3:58PM EST65.000.500.300.50-0.22-30.56%910184.47%
AMBA171222C000700002017-12-06 1:29PM EST70.000.050.000.10-0.80-94.12%21975.78%
AMBA171222C000750002017-12-01 11:53PM EST75.000.250.001.100.00-40150.98%
AMBA171222C000800002017-12-01 9:30AM EST80.000.050.000.250.00-431130.47%
AMBA171222C000850002017-12-01 11:53PM EST85.000.050.001.800.00-84221.58%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMBA171222P000350002017-12-01 11:53PM EST35.000.050.000.050.00-40145.31%
AMBA171222P000400002017-11-30 2:29PM EST40.000.200.000.050.00-126107.81%
AMBA171222P000470002017-12-01 10:09AM EST47.000.100.000.30-0.65-86.67%4684.77%
AMBA171222P000475002017-12-01 11:53PM EST47.500.090.000.550.00-2293.16%
AMBA171222P000495002017-11-03 10:53PM EST49.501.401.201.400.00-150131.06%
AMBA171222P000500002017-12-07 11:07AM EST50.000.050.000.10-1.35-96.43%22155.86%
AMBA171222P000505002017-11-10 11:56PM EST50.501.251.301.550.00-2525124.61%
AMBA171222P000510002017-12-11 10:21AM EST51.000.050.000.150.00-5753.52%
AMBA171222P000515002017-11-21 9:52AM EST51.501.601.100.500.00-21786.04%
AMBA171222P000520002017-11-29 2:07PM EST52.002.121.802.30+0.22+11.58%516130.27%
AMBA171222P000530002017-12-15 2:06PM EST53.000.050.050.15-0.30-85.71%11737.60%
AMBA171222P000535002017-12-15 12:35PM EST53.500.080.050.15-0.47-85.45%5833.59%
AMBA171222P000540002017-12-15 3:05PM EST54.000.080.150.20-0.22-73.33%252032.32%
AMBA171222P000545002017-12-15 3:52PM EST54.500.250.200.300.00-53032.62%
AMBA171222P000550002017-12-15 12:02PM EST55.000.200.300.55+0.19+1,900.00%35537.40%
AMBA171222P000555002017-12-15 3:45PM EST55.500.350.450.600.00-15810833.20%
AMBA171222P000560002017-12-15 3:49PM EST56.000.500.650.80+0.20+66.67%2317433.30%
AMBA171222P000565002017-12-15 3:03PM EST56.500.640.901.05+0.29+82.86%1315733.79%
AMBA171222P000570002017-12-15 3:49PM EST57.000.951.201.35+0.30+46.15%88734.67%
AMBA171222P000575002017-12-15 3:39PM EST57.501.161.451.70+0.21+22.11%145036.13%
AMBA171222P000580002017-12-15 2:19PM EST58.001.151.852.05+0.15+15.00%252236.52%
AMBA171222P000585002017-12-15 1:56PM EST58.501.422.252.40+0.02+1.43%10110635.84%
AMBA171222P000590002017-12-15 3:03PM EST59.002.082.202.85+0.73+54.07%153038.28%
AMBA171222P000595002017-12-15 11:56PM EST59.502.853.003.500.00-2049.12%
AMBA171222P000600002017-12-15 2:12PM EST60.002.603.503.90+0.45+20.93%1012149.02%
AMBA171222P000610002017-11-10 11:56PM EST61.006.606.206.600.00-40115.19%
AMBA171222P000615002017-11-10 11:56PM EST61.507.006.607.000.00-30116.60%
AMBA171222P000620002017-12-01 11:53PM EST62.001.761.602.850.00-600.00%
AMBA171222P000625002017-11-24 12:51PM EST62.507.306.006.500.00-5559.38%
AMBA171222P000630002017-12-14 3:18PM EST63.005.506.307.000.00-31355.27%
AMBA171222P000700002017-12-01 11:53PM EST70.008.607.808.800.00-300.00%
AMBA171222P000850002017-12-08 11:52PM EST85.0026.0024.2028.200.00-500.00%