Comments
Loading...
Ambarella (NASDAQ:AMBA) Stock, Option Chain
Option chain shows key data for Ambarella's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Ambarella.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid34
Ask37.4
volume0
Intrest0
Strike
40
40
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid29.8
Ask32.3
volume0
Intrest0
Strike
45
45
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Last Price-
Change
-
Bid24.8
Ask27.5
volume0
Intrest0
Strike
50
50
Last Price0.1Feb 24, 2025
Change
0.05100%
Bid0.05
Ask0.85
volume10
Intrest26
Last Price-
Change
-
Bid23.7
Ask26.5
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid22.5
Ask25.3
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask24.4
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask23.6
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask22.5
volume0
Intrest0
Strike
55
55
Last Price0.23Feb 20, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest29
Last Price-
Change
-
Bid19.1
Ask21.7
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18.3
Ask20.2
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask19.8
volume0
Intrest0
Strike
58
58
Last Price0.35Feb 21, 2025
Change
00%
Bid0.4
Ask0.5
volume0
Intrest44
Last Price-
Change
-
Bid16.5
Ask18.9
volume0
Intrest0
Strike
59
59
Last Price0.54Feb 24, 2025
Change
0.1435%
Bid0.3
Ask0.6
volume1
Intrest8
Last Price18.65Feb 18, 2025
Change
00%
Bid15.5
Ask17.4
volume0
Intrest1
Strike
60
60
Last Price0.39Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid14.7
Ask16.3
volume0
Intrest0
Strike
61
61
Last Price0.6Feb 24, 2025
Change
0.1225%
Bid0.7
Ask0.85
volume2
Intrest2
Last Price-
Change
-
Bid13.8
Ask15.3
volume0
Intrest0
Strike
62
62
Last Price0.6Feb 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest11
Last Price-
Change
-
Bid13.1
Ask14.2
volume0
Intrest0
Strike
63
63
Last Price0.7Feb 21, 2025
Change
00%
Bid1
Ask1.15
volume0
Intrest54
Last Price-
Change
-
Bid12.2
Ask13.5
volume0
Intrest0
Strike
64
64
Last Price1.25Feb 24, 2025
Change
0.447.06%
Bid1.15
Ask1.35
volume10
Intrest21
Last Price16.19Feb 20, 2025
Change
00%
Bid11.4
Ask12.6
volume0
Intrest1
Strike
65
65
Last Price1.05Feb 24, 2025
Change
0.076.25%
Bid1.35
Ask1.6
volume1
Intrest11
Last Price11.85Feb 24, 2025
Change
3.5523.05%
Bid10.8
Ask11.8
volume1
Intrest5
Strike
66
66
Last Price-
Change
-
Bid1.6
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid10.2
Ask11
volume0
Intrest0
Strike
67
67
Last Price1.17Feb 19, 2025
Change
00%
Bid1.85
Ask2.1
volume0
Intrest4
Last Price-
Change
-
Bid9.3
Ask10.5
volume0
Intrest0
Strike
68
68
Last Price1.73Feb 21, 2025
Change
00%
Bid2.15
Ask2.4
volume0
Intrest2004
Last Price-
Change
-
Bid8.5
Ask9.7
volume0
Intrest0
Strike
69
69
Last Price1.77Feb 18, 2025
Change
00%
Bid2.45
Ask2.7
volume0
Intrest5
Last Price11.2Feb 21, 2025
Change
00%
Bid8.5
Ask9
volume0
Intrest23
Strike
70
70
Last Price2.5Feb 21, 2025
Change
00%
Bid2.85
Ask3.1
volume0
Intrest44
Last Price-
Change
-
Bid8
Ask8.4
volume0
Intrest0
Strike
71
71
Last Price3.45Feb 24, 2025
Change
1.146.81%
Bid3.2
Ask3.5
volume1
Intrest14
Last Price10.2Feb 18, 2025
Change
00%
Bid7.1
Ask7.8
volume0
Intrest3
Strike
72
72
Last Price3.8Feb 24, 2025
Change
0.931.03%
Bid3.6
Ask3.9
volume26
Intrest18
Last Price7.4Feb 10, 2025
Change
00%
Bid6.9
Ask7.3
volume0
Intrest1
Strike
73
73
Last Price3.4Feb 24, 2025
Change
0.5519.3%
Bid4
Ask4.3
volume5
Intrest18
Last Price9.5Feb 20, 2025
Change
00%
Bid6.4
Ask6.7
volume0
Intrest4
Strike
74
74
Last Price3.2Feb 20, 2025
Change
00%
Bid4.5
Ask4.8
volume0
Intrest32
Last Price7.77Feb 18, 2025
Change
00%
Bid5.8
Ask6.2
volume0
Intrest10
Strike
75
75
Last Price4.5Feb 24, 2025
Change
0.7219.05%
Bid5
Ask5.3
volume3
Intrest24
Last Price8.3Feb 20, 2025
Change
00%
Bid5.3
Ask5.7
volume0
Intrest13
Strike
76
76
Last Price5.3Feb 24, 2025
Change
0.5511.58%
Bid5.5
Ask5.8
volume1
Intrest10
Last Price5Feb 24, 2025
Change
444.44%
Bid4.9
Ask5.3
volume6
Intrest24
Strike
77
77
Last Price4.6Feb 21, 2025
Change
00%
Bid6
Ask6.4
volume0
Intrest8
Last Price6.26Feb 24, 2025
Change
0.091.42%
Bid4.5
Ask4.9
volume2
Intrest29
Strike
78
78
Last Price5.5Feb 21, 2025
Change
00%
Bid6.6
Ask7
volume0
Intrest2025
Last Price6.7Feb 21, 2025
Change
00%
Bid4.1
Ask4.5
volume0
Intrest7
Strike
79
79
Last Price5.6Feb 21, 2025
Change
00%
Bid7.2
Ask7.6
volume0
Intrest16
Last Price4.34Feb 24, 2025
Change
0.8115.73%
Bid3.8
Ask4.1
volume20
Intrest53
Strike
80
80
Last Price5.9Feb 20, 2025
Change
00%
Bid7.8
Ask8.2
volume0
Intrest18
Last Price3.4Feb 24, 2025
Change
2.542.37%
Bid3.4
Ask3.8
volume2
Intrest37
Strike
81
81
Last Price6.7Feb 21, 2025
Change
00%
Bid8.5
Ask8.9
volume0
Intrest18
Last Price2.2Feb 24, 2025
Change
3.662.07%
Bid3.1
Ask3.4
volume6
Intrest21
Strike
82
82
Last Price7Feb 20, 2025
Change
00%
Bid9.2
Ask9.6
volume0
Intrest15
Last Price4.32Feb 21, 2025
Change
00%
Bid2.85
Ask3.1
volume0
Intrest40
Strike
83
83
Last Price7.8Feb 20, 2025
Change
00%
Bid9.9
Ask10.3
volume0
Intrest11
Last Price4.31Feb 21, 2025
Change
00%
Bid2.6
Ask2.85
volume0
Intrest33
Strike
84
84
Last Price9Feb 21, 2025
Change
00%
Bid10.6
Ask11
volume0
Intrest13
Last Price2.4Feb 24, 2025
Change
1.131.43%
Bid2.35
Ask2.6
volume26
Intrest65
Strike
85
85
Last Price8.8Feb 20, 2025
Change
00%
Bid11.4
Ask11.8
volume0
Intrest8
Last Price2.32Feb 24, 2025
Change
0.7123.43%
Bid2.15
Ask2.35
volume2
Intrest54
Strike
86
86
Last Price9.7Feb 20, 2025
Change
00%
Bid12.2
Ask12.6
volume0
Intrest5
Last Price1.93Feb 24, 2025
Change
1.0234.58%
Bid1.85
Ask2.15
volume47
Intrest98
Strike
87
87
Last Price9.8Feb 18, 2025
Change
00%
Bid13
Ask13.4
volume0
Intrest1
Last Price2.71Feb 21, 2025
Change
00%
Bid1.75
Ask2
volume0
Intrest6
Strike
88
88
Last Price11Feb 20, 2025
Change
00%
Bid13.8
Ask14.2
volume0
Intrest3
Last Price3.13Feb 21, 2025
Change
00%
Bid1.6
Ask1.95
volume0
Intrest8
Strike
89
89
Last Price11.6Feb 20, 2025
Change
00%
Bid14.6
Ask15.1
volume0
Intrest1
Last Price1.44Feb 24, 2025
Change
0.8136%
Bid1.4
Ask1.65
volume3
Intrest79
Strike
90
90
Last Price10.85Feb 19, 2025
Change
00%
Bid15.5
Ask16.3
volume0
Intrest13
Last Price2.91Feb 20, 2025
Change
00%
Bid1.3
Ask1.6
volume0
Intrest4
Strike
91
91
Last Price-
Change
-
Bid16
Ask17.1
volume0
Intrest0
Last Price1.27Feb 24, 2025
Change
0.7336.5%
Bid1.15
Ask1.4
volume7
Intrest6
Strike
92
92
Last Price-
Change
-
Bid17.1
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid17.8
Ask18.9
volume0
Intrest0
Last Price1.06Feb 24, 2025
Change
0.843.01%
Bid0.95
Ask1.2
volume3
Intrest5
Strike
94
94
Last Price-
Change
-
Bid18.5
Ask19.5
volume0
Intrest0
Last Price1.6Feb 21, 2025
Change
00%
Bid0.85
Ask1.1
volume0
Intrest36
Strike
95
95
Last Price-
Change
-
Bid19.7
Ask20.8
volume0
Intrest0
Last Price1.26Feb 24, 2025
Change
0.043.08%
Bid-
Ask0.95
volume7
Intrest5
Strike
96
96
Last Price-
Change
-
Bid20.5
Ask21.9
volume0
Intrest0
Last Price0.75Feb 24, 2025
Change
0.8553.13%
Bid0.65
Ask0.85
volume2
Intrest1
Strike
97
97
Last Price-
Change
-
Bid21.5
Ask22.8
volume0
Intrest0
Last Price1.06Feb 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
98
98
Last Price-
Change
-
Bid22.5
Ask23.5
volume0
Intrest0
Last Price1.7Feb 18, 2025
Change
00%
Bid0.55
Ask0.7
volume0
Intrest5
Strike
99
99
Last Price-
Change
-
Bid22.6
Ask24.9
volume0
Intrest0
Last Price1.58Feb 19, 2025
Change
00%
Bid0.5
Ask0.65
volume0
Intrest18
Strike
100
100
Last Price-
Change
-
Bid23.2
Ask25.8
volume0
Intrest0
Last Price1.16Feb 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Strike
101
101
Last Price-
Change
-
Bid24.5
Ask26.8
volume0
Intrest0
Last Price0.7Feb 21, 2025
Change
00%
Bid0.4
Ask0.6
volume0
Intrest7
Strike
102
102
Last Price-
Change
-
Bid25.2
Ask27.6
volume0
Intrest0
Last Price0.72Feb 21, 2025
Change
00%
Bid0.35
Ask0.65
volume0
Intrest15
Strike
103
103
Last Price-
Change
-
Bid26.2
Ask28.6
volume0
Intrest0
Last Price0.31Feb 24, 2025
Change
0.349.18%
Bid0.25
Ask0.4
volume20
Intrest44
Strike
105
105
Last Price-
Change
-
Bid28.1
Ask30.5
volume0
Intrest0