Advertisement
Advertisement
U.S. markets open in 6 hours 20 minutes
S&P Futures
4,040.25 +7.75 (+0.19%) Dow Futures
33,835.00 +50.00 (+0.15%) Nasdaq Futures
11,979.25 +11.25 (+0.09%) Russell 2000 Futures
1,898.00 +4.50 (+0.24%) Crude Oil
77.40 -0.50 (-0.64%) Gold
1,930.10 -9.10 (-0.47%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230203C00067000 | 2023-01-27 2:21PM EST | 67.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA230203C00072000 | 2023-01-27 3:30PM EST | 72.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA230203C00079000 | 2022-12-28 1:11PM EST | 79.00 | 6.50 | 9.90 | 12.80 | 0.00 | - | - | 2 | 194.63% |
| AMBA230203C00080000 | 2023-01-12 11:03AM EST | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMBA230203C00081000 | 2023-01-12 11:27AM EST | 81.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMBA230203C00082000 | 2023-01-30 10:29AM EST | 82.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA230203C00083000 | 2023-01-13 3:16PM EST | 83.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMBA230203C00084000 | 2023-01-26 11:18AM EST | 84.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA230203C00085000 | 2023-01-27 3:53PM EST | 85.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMBA230203C00086000 | 2023-01-25 9:30AM EST | 86.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA230203C00087000 | 2023-01-30 3:08PM EST | 87.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMBA230203C00088000 | 2023-01-30 9:42AM EST | 88.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMBA230203C00089000 | 2023-01-30 10:39AM EST | 89.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMBA230203C00090000 | 2023-01-30 3:39PM EST | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AMBA230203C00091000 | 2023-01-30 1:33PM EST | 91.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMBA230203C00092000 | 2023-01-30 11:27AM EST | 92.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMBA230203C00093000 | 2023-01-30 3:32PM EST | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMBA230203C00094000 | 2023-01-30 12:04PM EST | 94.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMBA230203C00095000 | 2023-01-30 10:02AM EST | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMBA230203C00096000 | 2023-01-27 2:13PM EST | 96.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMBA230203C00097000 | 2023-01-27 3:10PM EST | 97.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMBA230203C00100000 | 2023-01-30 2:28PM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMBA230203C00102000 | 2023-01-23 10:23AM EST | 102.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMBA230203C00103000 | 2023-01-23 11:00AM EST | 103.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMBA230203C00105000 | 2023-01-20 10:05AM EST | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMBA230203C00106000 | 2023-01-26 9:44AM EST | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA230203P00055000 | 2023-01-13 10:04AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMBA230203P00060000 | 2022-12-28 2:49PM EST | 60.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 219.34% |
| AMBA230203P00065000 | 2023-01-20 11:26AM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AMBA230203P00066000 | 2023-01-04 12:57PM EST | 66.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMBA230203P00067000 | 2023-01-04 2:25PM EST | 67.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMBA230203P00068000 | 2023-01-25 1:12PM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMBA230203P00069000 | 2023-01-26 1:00PM EST | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMBA230203P00070000 | 2023-01-30 10:23AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMBA230203P00071000 | 2023-01-27 12:05PM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMBA230203P00072000 | 2023-01-27 12:57PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMBA230203P00073000 | 2023-01-30 12:34PM EST | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AMBA230203P00074000 | 2023-01-30 3:38PM EST | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMBA230203P00075000 | 2023-01-25 10:58AM EST | 75.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMBA230203P00076000 | 2023-01-27 1:57PM EST | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMBA230203P00077000 | 2023-01-30 11:39AM EST | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMBA230203P00077500 | 2023-01-30 2:37PM EST | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMBA230203P00078000 | 2023-01-09 11:24AM EST | 78.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMBA230203P00079000 | 2023-01-30 10:38AM EST | 79.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMBA230203P00080000 | 2023-01-30 1:52PM EST | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMBA230203P00081000 | 2023-01-30 12:01PM EST | 81.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMBA230203P00082000 | 2023-01-30 11:58AM EST | 82.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMBA230203P00082500 | 2023-01-27 1:08PM EST | 82.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMBA230203P00083000 | 2023-01-30 11:10AM EST | 83.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMBA230203P00084000 | 2023-01-30 10:00AM EST | 84.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMBA230203P00085000 | 2023-01-30 12:39PM EST | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMBA230203P00086000 | 2023-01-30 12:07PM EST | 86.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMBA230203P00087000 | 2023-01-30 12:01PM EST | 87.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMBA230203P00088000 | 2023-01-30 10:40AM EST | 88.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA230203P00089000 | 2023-01-27 10:46AM EST | 89.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA230203P00090000 | 2023-01-30 3:49PM EST | 90.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMBA230203P00091000 | 2023-01-27 2:25PM EST | 91.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA230203P00092000 | 2023-01-27 11:00AM EST | 92.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA230203P00094000 | 2023-01-09 1:45PM EST | 94.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
