Dark

AMBA
Ambarella Inc
stock NASDAQ

At Close

1/10/2025 3:59:52 PM EST

75.72USD-0.623%(-0.48)812,896

0.00Bid 0.00Ask 0.00Spread

Pre-market

1/8/2025 9:09:30 AM EST

74.32USD-2.469%(-1.88)0

After-hours

1/10/2025 4:35:30 PM EST

73.54USD-2.885%(-2.18)9,017

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Feb 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
853	1,911	82	2,056

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			AMBA250221C00120000
115.00 C	0	0%	0			AMBA250221C00115000
110.00 C	0	0%	0			AMBA250221C00110000
105.00 C	0.40	0.00%	3	5	01-06	AMBA250221C00105000
100.00 C	0.38	+31.03%	100	294	01-08	AMBA250221C00100000
95.00 C	0.65	+30.00%	50	423	01-08	AMBA250221C00095000
90.00 C	1.05	+31.25%	104	191	01-08	AMBA250221C00090000
87.50 C	0	0%	0			AMBA250221C00087500
85.00 C	1.21	-63.33%	61	185	01-07	AMBA250221C00085000
82.50 C	2.93	-11.48%	1	89	01-07	AMBA250221C00082500
80.00 C	3.30	+34.69%	104	367	01-08	AMBA250221C00080000
77.50 C	4.16	-18.43%	3	357	01-08	AMBA250221C00077500
75.00 C	5.60	+30.23%	3	234	01-08	AMBA250221C00075000
72.50 C	9.00	+12.50%	1	37	01-07	AMBA250221C00072500
70.00 C	6.60	-36.54%	2	66	01-07	AMBA250221C00070000
67.50 C	13.67	+8.84%	5	32	01-07	AMBA250221C00067500
65.00 C	11.67	-13.17%	1	39	01-08	AMBA250221C00065000
62.50 C	13.37	+18.32%	2	63	01-07	AMBA250221C00062500
60.00 C	16.98	-2.97%	15	128	01-08	AMBA250221C00060000
57.50 C	16.95	+16.90%	2	144	12-17	AMBA250221C00057500
55.00 C	11.70	+50.00%	16	33	11-22	AMBA250221C00055000
52.50 C	20.70	+109.09%	2	37	12-27	AMBA250221C00052500
50.00 C	25.97	+12.42%	15	37	01-08	AMBA250221C00050000
47.50 C	10.00	+17.65%	2	3	09-06	AMBA250221C00047500
45.00 C	0	0%	0			AMBA250221C00045000
42.50 C	0	0%	0			AMBA250221C00042500
40.00 C	0	0%	0			AMBA250221C00040000
37.50 C	0	0%	0			AMBA250221C00037500
35.00 C	0	0%	0			AMBA250221C00035000
32.50 C	0	0%	0			AMBA250221C00032500
30.00 C	0	0%	0			AMBA250221C00030000
27.50 C	0	0%	0			AMBA250221C00027500
25.00 C	0	0%	0			AMBA250221C00025000
22.50 C	0	0%	0			AMBA250221C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			AMBA250221P00120000
115.00 P	0	0%	0			AMBA250221P00115000
110.00 P	0	0%	0			AMBA250221P00110000
105.00 P	0	0%	0			AMBA250221P00105000
100.00 P	0	0%	0			AMBA250221P00100000
95.00 P	0	0%	0			AMBA250221P00095000
90.00 P	18.00	+20.00%	2	1	12-27	AMBA250221P00090000
87.50 P	0	0%	0			AMBA250221P00087500
85.00 P	8.10	-42.96%	5	24	01-06	AMBA250221P00085000
82.50 P	6.50	-42.48%	14	14	01-06	AMBA250221P00082500
80.00 P	5.70	-26.92%	34	22	01-06	AMBA250221P00080000
77.50 P	3.70	-28.85%	3	21	01-06	AMBA250221P00077500
75.00 P	4.40	+22.22%	21	338	01-08	AMBA250221P00075000
72.50 P	3.65	+87.18%	1	27	01-08	AMBA250221P00072500
70.00 P	1.34	-34.63%	2	237	01-06	AMBA250221P00070000
67.50 P	1.77	+41.60%	1	105	01-07	AMBA250221P00067500
65.00 P	1.05	-13.93%	3	123	01-08	AMBA250221P00065000
62.50 P	0.81	-2.41%	6	26	01-08	AMBA250221P00062500
60.00 P	0.65	+30.00%	25	87	01-07	AMBA250221P00060000
57.50 P	0.39	-22.00%	1	94	01-08	AMBA250221P00057500
55.00 P	0.36	-40.00%	15	112	01-07	AMBA250221P00055000
52.50 P	0.41	-25.45%	2	38	12-26	AMBA250221P00052500
50.00 P	1.48	-32.73%	2	95	11-22	AMBA250221P00050000
47.50 P	0	0%	0			AMBA250221P00047500
45.00 P	0.15	+1,400.00%	2	75	12-09	AMBA250221P00045000
42.50 P	0.70	-30.00%	2	670	11-21	AMBA250221P00042500
40.00 P	0.01	-98.18%	2	7	11-26	AMBA250221P00040000
37.50 P	0.45	-43.75%	2	14	11-21	AMBA250221P00037500
35.00 P	0.60	0%	8	8	10-07	AMBA250221P00035000
32.50 P	0	0%	0			AMBA250221P00032500
30.00 P	0	0%	0			AMBA250221P00030000
27.50 P	0	0%	0			AMBA250221P00027500
25.00 P	0	0%	0			AMBA250221P00025000
22.50 P	0	0%	0			AMBA250221P00022500

document.getElementById("xG7gHL").onerror = function(){this.style.display='none';}; .dark-mode .YF3zb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YF3zb0{ color: #333333; background-color: white; border: 2px solid #333333; }AMBAAmbarella Incstock NASDAQ