$41.94
-3.35-7.40%
At close: -
$41.94
0.000.00%
After Hours: Apr 4, 4:00 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 Price16.8Apr 02, 2025
Change
00%
Bid6.7
Ask8.6
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid0.15
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid6
Ask7.1
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid0.55
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid5.6
Ask5.9
volume0
Intrest0
Strike
37
37
Last Price0.67Apr 04, 2025
Change
0.5294.12%
Bid0.5
Ask1.05
volume1
Intrest2
Last Price-
Change
-
Bid4.8
Ask5.2
volume0
Intrest0
Strike
38
38
Last Price0.9Apr 04, 2025
Change
-
Bid0.8
Ask1.15
volume6
Intrest0
Last Price-
Change
-
Bid3.9
Ask4.4
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid1.05
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid2.3
Ask5.5
volume0
Intrest0
Strike
40
40
Last Price0.37Apr 03, 2025
Change
00%
Bid1.25
Ask1.6
volume0
Intrest1
Last Price-
Change
-
Bid1.85
Ask3.5
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid1.35
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid1.95
Ask2.5
volume0
Intrest0
Strike
42
42
Last Price0.6Apr 03, 2025
Change
00%
Bid2
Ask2.4
volume0
Intrest2
Last Price1.35Apr 04, 2025
Change
-
Bid0.25
Ask1.9
volume1
Intrest0
Strike
43
43
Last Price0.85Apr 03, 2025
Change
00%
Bid2.45
Ask2.8
volume0
Intrest1
Last Price3.4Apr 03, 2025
Change
00%
Bid1.1
Ask1.45
volume0
Intrest2
Strike
44
44
Last Price1.43Apr 03, 2025
Change
00%
Bid3.1
Ask3.5
volume0
Intrest10
Last Price1Apr 04, 2025
Change
-
Bid0.75
Ask1.9
volume30
Intrest0
Strike
45
45
Last Price4.4Apr 04, 2025
Change
2.61145.81%
Bid3.7
Ask4.1
volume1
Intrest6
Last Price0.75Apr 04, 2025
Change
1.261.54%
Bid0.5
Ask0.85
volume1
Intrest2
Strike
46
46
Last Price4.8Apr 04, 2025
Change
-
Bid4.5
Ask4.8
volume6
Intrest0
Last Price0.38Apr 04, 2025
Change
0.9771.85%
Bid0.3
Ask0.65
volume3
Intrest2
Strike
47
47
Last Price6.02Apr 04, 2025
Change
5.07533.68%
Bid4.7
Ask5.6
volume1
Intrest2
Last Price0.2Apr 04, 2025
Change
0.6275.61%
Bid0.2
Ask0.5
volume1
Intrest4
Strike
48
48
Last Price3.78Apr 03, 2025
Change
00%
Bid6.1
Ask6.5
volume0
Intrest3
Last Price0.3Apr 04, 2025
Change
0.1533.33%
Bid0.1
Ask0.25
volume1
Intrest2
Strike
49
49
Last Price8Apr 04, 2025
Change
6.29367.84%
Bid5.9
Ask9
volume4
Intrest1
Last Price5.5Mar 21, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest1
Strike
50
50
Last Price4.9Apr 03, 2025
Change
00%
Bid6.8
Ask8.6
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
51
51
Last Price1.6Apr 02, 2025
Change
00%
Bid7.7
Ask10.9
volume0
Intrest10
Last Price1.7Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
52
52
Last Price2.8Apr 01, 2025
Change
00%
Bid8.7
Ask11.3
volume0
Intrest4
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
53
53
Last Price1.9Mar 26, 2025
Change
00%
Bid10.1
Ask12.1
volume0
Intrest15
Last Price0.73Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Strike
54
54
Last Price4.3Mar 28, 2025
Change
00%
Bid10.6
Ask13.3
volume0
Intrest7
Last Price0.35Apr 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest6
Strike
55
55
Last Price3.7Mar 18, 2025
Change
00%
Bid11.4
Ask14.3
volume0
Intrest12
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
56
56
Last Price4.86Mar 28, 2025
Change
00%
Bid12
Ask15.5
volume0
Intrest1
Last Price0.27Apr 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
57
57
Last Price-
Change
-
Bid13.2
Ask16.3
volume0
Intrest0
Last Price0.25Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
58
58
Last Price-
Change
-
Bid14.3
Ask17.3
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
59
59
Last Price-
Change
-
Bid15.8
Ask18.3
volume0
Intrest0
Last Price1.78Mar 17, 2025
Change
00%
Bid-
Ask2
volume0
Intrest3
Strike
60
60
Last Price-
Change
-
Bid16.9
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid17.9
Ask20.3
volume0
Intrest0
Last Price0.5Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest109
Strike
62
62
Last Price-
Change
-
Bid18
Ask21.7
volume0
Intrest0
Last Price0.4Mar 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
63
63
Last Price-
Change
-
Bid19
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid21
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid21.9
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid22.8
Ask25.3
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
67
67
Last Price-
Change
-
Bid23
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid24.2
Ask27.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid25.7
Ask28.3
volume0
Intrest0
Last Price0.88Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
70
70
Last Price-
Change
-
Bid26
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid27.1
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid28.1
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid29.1
Ask32.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
74
74
Last Price28.95Apr 03, 2025
Change
00%
Bid29.5
Ask34.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
75
75
Last Price29.92Apr 03, 2025
Change
00%
Bid30.5
Ask35.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid32.1
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid33.3
Ask36.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid34.3
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid35.1
Ask38.3
volume0
Intrest0
Last Price0.73Mar 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest10
Strike
80
80
Last Price-
Change
-
Bid36.3
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
81
81
Last Price35.99Apr 03, 2025
Change
00%
Bid37.1
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
82
82
Last Price36.96Apr 03, 2025
Change
00%
Bid38.2
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
83
83
Last Price41.28Apr 04, 2025
Change
-
Bid39.1
Ask43.5
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
84
84
Last Price42.25Apr 04, 2025
Change
-
Bid40.2
Ask44.5
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
85
85
Last Price39.6Apr 03, 2025
Change
00%
Bid40.7
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
86
86
Last Price40.57Apr 03, 2025
Change
00%
Bid41.5
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
87
87
Last Price45.55Apr 04, 2025
Change
-
Bid42.5
Ask46.9
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
90
90
Last Price48.51Apr 04, 2025
Change
-
Bid45.5
Ask50.5
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
95
95
Last Price49.76Apr 03, 2025
Change
00%
Bid50.5
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
100
100
Last Price58.4Apr 04, 2025
Change
3.676.71%
Bid55.5
Ask59.6
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
105
105
Last Price63.36Apr 04, 2025
Change
-
Bid60.5
Ask65.5
volume10
Intrest0