$70.93
2.293.34%
At close: -
$70.93
0.000.00%
After Hours: Dec 20, 4:06 PM EDT
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
Ask38
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask33
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask28
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid22.6
Ask27.4
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid21.8
Ask25.6
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid21.4
Ask24.7
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask24.1
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid18.8
Ask23.1
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask21.8
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask21
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask19.7
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid14.5
Ask19.3
volume0
Intrest0
Strike
54
54
Last Price0.5Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask17.8
volume0
Intrest0
Strike
55
55
Last Price0.68Nov 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest21
Last Price-
Change
-
Bid12.9
Ask17
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid12.3
Ask15.5
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid10.9
Ask15
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price12.15Dec 05, 2024
Change
00%
Bid10.7
Ask14
volume0
Intrest10
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask12.3
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price9.65Dec 20, 2024
Change
0.556.04%
Bid8.8
Ask10.7
volume1
Intrest1
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price13.48Dec 16, 2024
Change
00%
Bid7.7
Ask10
volume0
Intrest8
Strike
62
62
Last Price0.32Dec 03, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest43
Last Price9.83Nov 29, 2024
Change
00%
Bid6.6
Ask9.8
volume0
Intrest9
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask8.1
volume0
Intrest0
Strike
64
64
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price11.53Dec 09, 2024
Change
00%
Bid4.9
Ask7
volume0
Intrest9
Strike
65
65
Last Price0.17Dec 17, 2024
Change
00%
Bid0.1
Ask0.15
volume0
Intrest31
Last Price6.36Nov 29, 2024
Change
00%
Bid3.9
Ask6
volume0
Intrest1
Strike
66
66
Last Price0.05Nov 27, 2024
Change
00%
Bid0.1
Ask0.55
volume0
Intrest0
Last Price10Nov 27, 2024
Change
00%
Bid2.85
Ask4.6
volume0
Intrest4
Strike
67
67
Last Price1.15Dec 19, 2024
Change
00%
Bid0.25
Ask0.4
volume0
Intrest230
Last Price1.63Dec 20, 2024
Change
7.1781.48%
Bid3.3
Ask3.7
volume3
Intrest57
Strike
68
68
Last Price1.1Dec 20, 2024
Change
0.321.43%
Bid0.4
Ask0.55
volume2
Intrest254
Last Price3.05Dec 06, 2024
Change
00%
Bid2.25
Ask2.9
volume0
Intrest5
Strike
69
69
Last Price2.15Dec 19, 2024
Change
00%
Bid0.55
Ask0.8
volume0
Intrest27
Last Price2.11Dec 20, 2024
Change
0.2111.05%
Bid1.85
Ask2.7
volume2
Intrest25
Strike
70
70
Last Price1.09Dec 20, 2024
Change
1.3655.51%
Bid0.9
Ask1.1
volume3
Intrest118
Last Price1.45Dec 20, 2024
Change
1.4550%
Bid1.25
Ask1.6
volume12
Intrest5
Strike
71
71
Last Price1.46Dec 20, 2024
Change
1.2746.52%
Bid1.3
Ask1.6
volume8
Intrest27
Last Price1.05Dec 20, 2024
Change
0.2531.25%
Bid0.9
Ask1.15
volume23
Intrest5
Strike
72
72
Last Price2.05Dec 20, 2024
Change
0.9586.36%
Bid1.8
Ask2.15
volume9
Intrest33
Last Price0.95Dec 20, 2024
Change
0.3558.33%
Bid0.65
Ask0.85
volume12
Intrest27
Strike
73
73
Last Price4.3Dec 20, 2024
Change
0.12.27%
Bid2.5
Ask2.85
volume1
Intrest42
Last Price0.5Dec 20, 2024
Change
0.0511.11%
Bid0.4
Ask0.55
volume13
Intrest16
Strike
74
74
Last Price1.87Dec 18, 2024
Change
00%
Bid3
Ask4.5
volume0
Intrest5
Last Price0.45Dec 20, 2024
Change
0.1550%
Bid0.25
Ask0.4
volume29
Intrest55
Strike
75
75
Last Price2.35Dec 18, 2024
Change
00%
Bid2.4
Ask4.5
volume0
Intrest49
Last Price0.25Dec 19, 2024
Change
00%
Bid0.15
Ask0.25
volume0
Intrest12
Strike
76
76
Last Price2.75Dec 09, 2024
Change
00%
Bid4.7
Ask7.2
volume0
Intrest0
Last Price0.7Dec 18, 2024
Change
00%
Bid0.1
Ask0.2
volume0
Intrest10
Strike
77
77
Last Price3.5Dec 16, 2024
Change
00%
Bid5.4
Ask7.9
volume0
Intrest1
Last Price0.3Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest77
Strike
78
78
Last Price4.3Dec 09, 2024
Change
00%
Bid6
Ask8.4
volume0
Intrest2
Last Price0.8Dec 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest19
Strike
79
79
Last Price4.5Dec 09, 2024
Change
00%
Bid7.1
Ask9.4
volume0
Intrest2
Last Price0.65Dec 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest56
Strike
80
80
Last Price8.63Nov 27, 2024
Change
00%
Bid7.6
Ask11.5
volume0
Intrest0
Last Price0.99Dec 16, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Strike
81
81
Last Price7.07Dec 18, 2024
Change
00%
Bid8.6
Ask12.2
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest55
Strike
82
82
Last Price-
Change
-
Bid9.6
Ask13.5
volume0
Intrest0
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
83
83
Last Price-
Change
-
Bid10.3
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid11.7
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid12
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid13.1
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid15
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid15.1
Ask19.5
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
89
89
Last Price-
Change
-
Bid16.4
Ask20.2
volume0
Intrest0
Last Price0.75Dec 17, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
90
90
Last Price-
Change
-
Bid17.2
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid18.4
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid19.6
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid20.2
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid21.8
Ask24.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
95
95
Last Price18.2Nov 27, 2024
Change
00%
Bid22.3
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid22.8
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid24
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid25
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid25.9
Ask30.5
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid26.8
Ask31.2
volume0
Intrest0