Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
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
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMBA211203C001150002021-11-09 9:50AM EST115.0088.7056.2060.000.00--1185.35%
AMBA211203C001250002021-11-23 3:44PM EST125.0055.7047.1050.400.00-11175.10%
AMBA211203C001450002021-11-10 11:43AM EST145.0045.0029.3031.300.00--10139.11%
AMBA211203C001550002021-11-12 1:17PM EST155.0043.5521.8023.700.00-11136.11%
AMBA211203C001600002021-11-26 10:55AM EST160.0020.7018.3020.00-13.81-40.02%102131.84%
AMBA211203C001650002021-11-26 12:52PM EST165.0016.3514.7016.50-4.68-22.25%111125.15%
AMBA211203C001700002021-11-26 12:52PM EST170.0013.4013.0013.40-12.80-48.85%1022127.77%
AMBA211203C001800002021-11-26 11:36AM EST180.008.588.309.40-3.42-28.50%416127.17%
AMBA211203C001850002021-11-26 11:43AM EST185.007.456.807.50-2.45-24.75%106127.10%
AMBA211203C001900002021-11-26 9:50AM EST190.006.915.006.10-1.60-18.80%143124.98%
AMBA211203C001925002021-11-24 11:06AM EST192.507.604.305.500.00-312124.51%
AMBA211203C001950002021-11-26 12:33PM EST195.004.773.805.10-2.11-30.67%1652125.81%
AMBA211203C001975002021-11-26 11:57AM EST197.504.003.705.50-2.40-37.50%129134.40%
AMBA211203C002000002021-11-26 12:52PM EST200.003.533.204.20-2.17-38.07%4362128.71%
AMBA211203C002025002021-11-26 10:33AM EST202.503.802.503.60-5.20-57.78%12125.29%
AMBA211203C002050002021-11-24 10:42AM EST205.004.692.303.300.00-2077127.10%
AMBA211203C002100002021-11-26 11:35AM EST210.002.752.102.65-0.35-11.29%168130.71%
AMBA211203C002150002021-11-26 11:51AM EST215.001.791.302.15-0.71-28.40%235128.22%
AMBA211203C002200002021-11-24 10:53AM EST220.002.150.801.600.00-38125.20%
AMBA211203C002250002021-11-24 3:47PM EST225.001.700.651.250.00-13126.51%
AMBA211203C002300002021-11-26 10:48AM EST230.001.250.601.30+0.08+6.84%920134.28%
AMBA211203C002400002021-11-26 11:51AM EST240.000.670.150.60-0.38-36.19%16125.20%
AMBA211203C002500002021-11-24 12:59PM EST250.000.400.101.450.00-1015156.30%
AMBA211203C002600002021-11-22 9:30AM EST260.000.500.051.500.00-13168.95%
AMBA211203C002700002021-11-23 3:32PM EST270.000.250.001.200.00-11172.85%
AMBA211203C002800002021-11-08 3:58PM EST280.001.320.000.150.00--186138.28%
AMBA211203C002850002021-11-17 11:21AM EST285.000.400.000.950.00--1182.13%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMBA211203P000950002021-11-22 9:30AM EST95.000.050.000.050.00-2182156.25%
AMBA211203P001000002021-11-26 12:11PM EST100.000.050.000.05-0.05-50.00%110143.75%
AMBA211203P001050002021-11-26 10:27AM EST105.000.010.000.10-0.07-87.50%130142.19%
AMBA211203P001150002021-11-26 12:17PM EST115.000.300.200.30+0.10+50.00%31283146.68%
AMBA211203P001250002021-11-26 12:59PM EST125.000.830.601.05+0.18+27.69%4619150.73%
AMBA211203P001300002021-11-26 12:24PM EST130.001.130.851.45+0.34+43.04%5063146.68%
AMBA211203P001350002021-11-26 12:39PM EST135.001.551.401.65+0.50+47.62%116141.36%
AMBA211203P001400002021-11-26 11:54AM EST140.002.302.102.35+0.80+53.33%6329140.67%
AMBA211203P001450002021-11-24 10:45AM EST145.002.252.803.200.00-816137.57%
AMBA211203P001500002021-11-26 9:55AM EST150.003.123.504.10+0.62+24.80%14131.86%
AMBA211203P001550002021-11-26 10:35AM EST155.004.443.805.60+0.14+3.26%413125.05%
AMBA211203P001600002021-11-26 12:59PM EST160.006.735.507.00+2.13+46.30%239123.58%
AMBA211203P001650002021-11-26 12:56PM EST165.009.307.809.50+3.60+63.16%921128.04%
AMBA211203P001700002021-11-26 11:53AM EST170.0010.559.6011.80+3.22+43.93%1635124.68%
AMBA211203P001750002021-11-26 12:52PM EST175.0013.2212.5014.40+3.02+29.61%4658125.32%
AMBA211203P001800002021-11-26 11:53AM EST180.0017.0615.1017.60+5.06+42.17%260124.10%
AMBA211203P001825002021-11-24 1:29PM EST182.5013.9016.7019.000.00-410122.75%
AMBA211203P001850002021-11-26 12:42PM EST185.0019.1018.3020.10+4.20+28.19%557118.87%
AMBA211203P001875002021-11-26 10:43AM EST187.5020.0020.0022.60+1.50+8.11%16122.56%
AMBA211203P001900002021-11-26 12:45PM EST190.0022.5822.4024.00+3.38+17.60%220123.34%
AMBA211203P001925002021-11-24 1:34PM EST192.5019.9024.4025.800.00-618123.39%
AMBA211203P001950002021-11-26 11:24AM EST195.0027.5826.4028.00+4.58+19.91%413125.29%
AMBA211203P001975002021-11-24 10:59AM EST197.5024.2028.3030.500.00-217128.00%
AMBA211203P002025002021-11-24 12:49PM EST202.5028.1531.7034.500.00-19121.63%
AMBA211203P002050002021-11-23 9:33AM EST205.0030.3034.0036.600.00-1010122.44%
AMBA211203P002200002021-11-15 10:56AM EST220.0034.0047.8050.400.00--10127.93%
Advertisement
Advertisement