Advertisement
Advertisement
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.21-9.00 (-4.97%)
At close: 1:00PM EST
171.80 -0.41 (-0.24%)
After hours: 04:33PM EST
After hours: 04:33PM EST
Advertisement
Advertisement
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA211203C00115000 | 2021-11-09 9:50AM EST | 115.00 | 88.70 | 56.20 | 60.00 | 0.00 | - | - | 1 | 185.35% |
| AMBA211203C00125000 | 2021-11-23 3:44PM EST | 125.00 | 55.70 | 47.10 | 50.40 | 0.00 | - | 1 | 1 | 175.10% |
| AMBA211203C00145000 | 2021-11-10 11:43AM EST | 145.00 | 45.00 | 29.30 | 31.30 | 0.00 | - | - | 10 | 139.11% |
| AMBA211203C00155000 | 2021-11-12 1:17PM EST | 155.00 | 43.55 | 21.80 | 23.70 | 0.00 | - | 1 | 1 | 136.11% |
| AMBA211203C00160000 | 2021-11-26 10:55AM EST | 160.00 | 20.70 | 18.30 | 20.00 | -13.81 | -40.02% | 10 | 2 | 131.84% |
| AMBA211203C00165000 | 2021-11-26 12:52PM EST | 165.00 | 16.35 | 14.70 | 16.50 | -4.68 | -22.25% | 1 | 11 | 125.15% |
| AMBA211203C00170000 | 2021-11-26 12:52PM EST | 170.00 | 13.40 | 13.00 | 13.40 | -12.80 | -48.85% | 10 | 22 | 127.77% |
| AMBA211203C00180000 | 2021-11-26 11:36AM EST | 180.00 | 8.58 | 8.30 | 9.40 | -3.42 | -28.50% | 4 | 16 | 127.17% |
| AMBA211203C00185000 | 2021-11-26 11:43AM EST | 185.00 | 7.45 | 6.80 | 7.50 | -2.45 | -24.75% | 10 | 6 | 127.10% |
| AMBA211203C00190000 | 2021-11-26 9:50AM EST | 190.00 | 6.91 | 5.00 | 6.10 | -1.60 | -18.80% | 1 | 43 | 124.98% |
| AMBA211203C00192500 | 2021-11-24 11:06AM EST | 192.50 | 7.60 | 4.30 | 5.50 | 0.00 | - | 3 | 12 | 124.51% |
| AMBA211203C00195000 | 2021-11-26 12:33PM EST | 195.00 | 4.77 | 3.80 | 5.10 | -2.11 | -30.67% | 16 | 52 | 125.81% |
| AMBA211203C00197500 | 2021-11-26 11:57AM EST | 197.50 | 4.00 | 3.70 | 5.50 | -2.40 | -37.50% | 12 | 9 | 134.40% |
| AMBA211203C00200000 | 2021-11-26 12:52PM EST | 200.00 | 3.53 | 3.20 | 4.20 | -2.17 | -38.07% | 43 | 62 | 128.71% |
| AMBA211203C00202500 | 2021-11-26 10:33AM EST | 202.50 | 3.80 | 2.50 | 3.60 | -5.20 | -57.78% | 1 | 2 | 125.29% |
| AMBA211203C00205000 | 2021-11-24 10:42AM EST | 205.00 | 4.69 | 2.30 | 3.30 | 0.00 | - | 20 | 77 | 127.10% |
| AMBA211203C00210000 | 2021-11-26 11:35AM EST | 210.00 | 2.75 | 2.10 | 2.65 | -0.35 | -11.29% | 1 | 68 | 130.71% |
| AMBA211203C00215000 | 2021-11-26 11:51AM EST | 215.00 | 1.79 | 1.30 | 2.15 | -0.71 | -28.40% | 2 | 35 | 128.22% |
| AMBA211203C00220000 | 2021-11-24 10:53AM EST | 220.00 | 2.15 | 0.80 | 1.60 | 0.00 | - | 3 | 8 | 125.20% |
| AMBA211203C00225000 | 2021-11-24 3:47PM EST | 225.00 | 1.70 | 0.65 | 1.25 | 0.00 | - | 1 | 3 | 126.51% |
| AMBA211203C00230000 | 2021-11-26 10:48AM EST | 230.00 | 1.25 | 0.60 | 1.30 | +0.08 | +6.84% | 9 | 20 | 134.28% |
| AMBA211203C00240000 | 2021-11-26 11:51AM EST | 240.00 | 0.67 | 0.15 | 0.60 | -0.38 | -36.19% | 1 | 6 | 125.20% |
| AMBA211203C00250000 | 2021-11-24 12:59PM EST | 250.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 10 | 15 | 156.30% |
| AMBA211203C00260000 | 2021-11-22 9:30AM EST | 260.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 168.95% |
| AMBA211203C00270000 | 2021-11-23 3:32PM EST | 270.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 172.85% |
| AMBA211203C00280000 | 2021-11-08 3:58PM EST | 280.00 | 1.32 | 0.00 | 0.15 | 0.00 | - | - | 186 | 138.28% |
| AMBA211203C00285000 | 2021-11-17 11:21AM EST | 285.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | - | 1 | 182.13% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA211203P00095000 | 2021-11-22 9:30AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 156.25% |
| AMBA211203P00100000 | 2021-11-26 12:11PM EST | 100.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 10 | 143.75% |
| AMBA211203P00105000 | 2021-11-26 10:27AM EST | 105.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 1 | 30 | 142.19% |
| AMBA211203P00115000 | 2021-11-26 12:17PM EST | 115.00 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 31 | 283 | 146.68% |
| AMBA211203P00125000 | 2021-11-26 12:59PM EST | 125.00 | 0.83 | 0.60 | 1.05 | +0.18 | +27.69% | 46 | 19 | 150.73% |
| AMBA211203P00130000 | 2021-11-26 12:24PM EST | 130.00 | 1.13 | 0.85 | 1.45 | +0.34 | +43.04% | 50 | 63 | 146.68% |
| AMBA211203P00135000 | 2021-11-26 12:39PM EST | 135.00 | 1.55 | 1.40 | 1.65 | +0.50 | +47.62% | 11 | 6 | 141.36% |
| AMBA211203P00140000 | 2021-11-26 11:54AM EST | 140.00 | 2.30 | 2.10 | 2.35 | +0.80 | +53.33% | 6 | 329 | 140.67% |
| AMBA211203P00145000 | 2021-11-24 10:45AM EST | 145.00 | 2.25 | 2.80 | 3.20 | 0.00 | - | 8 | 16 | 137.57% |
| AMBA211203P00150000 | 2021-11-26 9:55AM EST | 150.00 | 3.12 | 3.50 | 4.10 | +0.62 | +24.80% | 1 | 4 | 131.86% |
| AMBA211203P00155000 | 2021-11-26 10:35AM EST | 155.00 | 4.44 | 3.80 | 5.60 | +0.14 | +3.26% | 4 | 13 | 125.05% |
| AMBA211203P00160000 | 2021-11-26 12:59PM EST | 160.00 | 6.73 | 5.50 | 7.00 | +2.13 | +46.30% | 23 | 9 | 123.58% |
| AMBA211203P00165000 | 2021-11-26 12:56PM EST | 165.00 | 9.30 | 7.80 | 9.50 | +3.60 | +63.16% | 9 | 21 | 128.04% |
| AMBA211203P00170000 | 2021-11-26 11:53AM EST | 170.00 | 10.55 | 9.60 | 11.80 | +3.22 | +43.93% | 16 | 35 | 124.68% |
| AMBA211203P00175000 | 2021-11-26 12:52PM EST | 175.00 | 13.22 | 12.50 | 14.40 | +3.02 | +29.61% | 46 | 58 | 125.32% |
| AMBA211203P00180000 | 2021-11-26 11:53AM EST | 180.00 | 17.06 | 15.10 | 17.60 | +5.06 | +42.17% | 2 | 60 | 124.10% |
| AMBA211203P00182500 | 2021-11-24 1:29PM EST | 182.50 | 13.90 | 16.70 | 19.00 | 0.00 | - | 4 | 10 | 122.75% |
| AMBA211203P00185000 | 2021-11-26 12:42PM EST | 185.00 | 19.10 | 18.30 | 20.10 | +4.20 | +28.19% | 5 | 57 | 118.87% |
| AMBA211203P00187500 | 2021-11-26 10:43AM EST | 187.50 | 20.00 | 20.00 | 22.60 | +1.50 | +8.11% | 1 | 6 | 122.56% |
| AMBA211203P00190000 | 2021-11-26 12:45PM EST | 190.00 | 22.58 | 22.40 | 24.00 | +3.38 | +17.60% | 2 | 20 | 123.34% |
| AMBA211203P00192500 | 2021-11-24 1:34PM EST | 192.50 | 19.90 | 24.40 | 25.80 | 0.00 | - | 6 | 18 | 123.39% |
| AMBA211203P00195000 | 2021-11-26 11:24AM EST | 195.00 | 27.58 | 26.40 | 28.00 | +4.58 | +19.91% | 4 | 13 | 125.29% |
| AMBA211203P00197500 | 2021-11-24 10:59AM EST | 197.50 | 24.20 | 28.30 | 30.50 | 0.00 | - | 2 | 17 | 128.00% |
| AMBA211203P00202500 | 2021-11-24 12:49PM EST | 202.50 | 28.15 | 31.70 | 34.50 | 0.00 | - | 1 | 9 | 121.63% |
| AMBA211203P00205000 | 2021-11-23 9:33AM EST | 205.00 | 30.30 | 34.00 | 36.60 | 0.00 | - | 10 | 10 | 122.44% |
| AMBA211203P00220000 | 2021-11-15 10:56AM EST | 220.00 | 34.00 | 47.80 | 50.40 | 0.00 | - | - | 10 | 127.93% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
