Advertisement
Advertisement
U.S. markets open in 6 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
86.83-2.87 (-3.20%)
At close: 04:00PM EST
87.15 +0.32 (+0.37%)
After hours: 06:06PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMBA230203C000670002023-01-27 2:21PM EST67.0024.000.000.000.00-200.00%
AMBA230203C000720002023-01-27 3:30PM EST72.0018.400.000.000.00-200.00%
AMBA230203C000790002022-12-28 1:11PM EST79.006.509.9012.800.00--2194.63%
AMBA230203C000800002023-01-12 11:03AM EST80.007.800.000.000.00-800.00%
AMBA230203C000810002023-01-12 11:27AM EST81.007.100.000.000.00-1000.00%
AMBA230203C000820002023-01-30 10:29AM EST82.005.830.000.000.00-100.00%
AMBA230203C000830002023-01-13 3:16PM EST83.006.420.000.000.00-900.00%
AMBA230203C000840002023-01-26 11:18AM EST84.006.600.000.000.00-100.00%
AMBA230203C000850002023-01-27 3:53PM EST85.006.120.000.000.00-3100.00%
AMBA230203C000860002023-01-25 9:30AM EST86.003.430.000.000.00-100.00%
AMBA230203C000870002023-01-30 3:08PM EST87.002.350.000.000.00-1000.78%
AMBA230203C000880002023-01-30 9:42AM EST88.002.300.000.000.00-103.13%
AMBA230203C000890002023-01-30 10:39AM EST89.001.500.000.000.00-306.25%
AMBA230203C000900002023-01-30 3:39PM EST90.001.150.000.000.00-6206.25%
AMBA230203C000910002023-01-30 1:33PM EST91.000.950.000.000.00-24012.50%
AMBA230203C000920002023-01-30 11:27AM EST92.000.800.000.000.00-5012.50%
AMBA230203C000930002023-01-30 3:32PM EST93.000.550.000.000.00-3012.50%
AMBA230203C000940002023-01-30 12:04PM EST94.000.570.000.000.00-2025.00%
AMBA230203C000950002023-01-30 10:02AM EST95.000.500.000.000.00-9025.00%
AMBA230203C000960002023-01-27 2:13PM EST96.000.950.000.000.00-8025.00%
AMBA230203C000970002023-01-27 3:10PM EST97.000.700.000.000.00-101025.00%
AMBA230203C001000002023-01-30 2:28PM EST100.000.100.000.000.00-2025.00%
AMBA230203C001020002023-01-23 10:23AM EST102.000.380.000.000.00--025.00%
AMBA230203C001030002023-01-23 11:00AM EST103.000.280.000.000.00--050.00%
AMBA230203C001050002023-01-20 10:05AM EST105.000.080.000.000.00-1050.00%
AMBA230203C001060002023-01-26 9:44AM EST106.000.150.000.000.00--050.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMBA230203P000550002023-01-13 10:04AM EST55.000.050.000.000.00-9050.00%
AMBA230203P000600002022-12-28 2:49PM EST60.001.050.000.750.00--1219.34%
AMBA230203P000650002023-01-20 11:26AM EST65.000.150.000.000.00-200050.00%
AMBA230203P000660002023-01-04 12:57PM EST66.001.400.000.000.00--050.00%
AMBA230203P000670002023-01-04 2:25PM EST67.001.550.000.000.00--050.00%
AMBA230203P000680002023-01-25 1:12PM EST68.000.050.000.000.00-100050.00%
AMBA230203P000690002023-01-26 1:00PM EST69.000.100.000.000.00-5050.00%
AMBA230203P000700002023-01-30 10:23AM EST70.000.050.000.000.00-10050.00%
AMBA230203P000710002023-01-27 12:05PM EST71.000.050.000.000.00-10050.00%
AMBA230203P000720002023-01-27 12:57PM EST72.000.030.000.000.00-21050.00%
AMBA230203P000730002023-01-30 12:34PM EST73.000.080.000.000.00-26050.00%
AMBA230203P000740002023-01-30 3:38PM EST74.000.100.000.000.00-100025.00%
AMBA230203P000750002023-01-25 10:58AM EST75.000.460.000.000.00-9025.00%
AMBA230203P000760002023-01-27 1:57PM EST76.000.150.000.000.00-1025.00%
AMBA230203P000770002023-01-30 11:39AM EST77.000.230.000.000.00-24025.00%
AMBA230203P000775002023-01-30 2:37PM EST77.500.250.000.000.00-15025.00%
AMBA230203P000780002023-01-09 11:24AM EST78.002.150.000.000.00--025.00%
AMBA230203P000790002023-01-30 10:38AM EST79.000.450.000.000.00-8025.00%
AMBA230203P000800002023-01-30 1:52PM EST80.000.450.000.000.00-14025.00%
AMBA230203P000810002023-01-30 12:01PM EST81.000.520.000.000.00-2012.50%
AMBA230203P000820002023-01-30 11:58AM EST82.000.670.000.000.00-20012.50%
AMBA230203P000825002023-01-27 1:08PM EST82.500.530.000.000.00-4012.50%
AMBA230203P000830002023-01-30 11:10AM EST83.001.160.000.000.00-12012.50%
AMBA230203P000840002023-01-30 10:00AM EST84.001.000.000.000.00-1006.25%
AMBA230203P000850002023-01-30 12:39PM EST85.001.500.000.000.00-206.25%
AMBA230203P000860002023-01-30 12:07PM EST86.001.700.000.000.00-403.13%
AMBA230203P000870002023-01-30 12:01PM EST87.002.190.000.000.00-1300.00%
AMBA230203P000880002023-01-30 10:40AM EST88.003.300.000.000.00-100.00%
AMBA230203P000890002023-01-27 10:46AM EST89.002.650.000.000.00-400.00%
AMBA230203P000900002023-01-30 3:49PM EST90.004.230.000.000.00-4800.00%
AMBA230203P000910002023-01-27 2:25PM EST91.002.700.000.000.00-100.00%
AMBA230203P000920002023-01-27 11:00AM EST92.004.700.000.000.00-100.00%
AMBA230203P000940002023-01-09 1:45PM EST94.0010.200.000.000.00--00.00%
Advertisement
Advertisement