Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AMBA
Ambarella, Inc.
stock NASDAQ

At Close
May 9, 2025 3:59:59 PM EDT
53.88USD+1.968%(+1.04)569,334
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:09:30 AM EDT
52.29USD-1.041%(-0.55)0
After-hours
May 9, 2025 4:00:30 PM EDT
53.85USD0.000%(0.00)10,104
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
208571154


AMBA May 9, 2025 Exp. - Volume by Strike
Puts
Calls

AMBA May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMBA May 9, 2025 Exp. - Max Pain @ $48.00

Puts
Calls


AMBA May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80 C00%0AMBA250509C00080000
75 C00%0AMBA250509C00075000
70 C00%0AMBA250509C00070000
66 C00%0AMBA250509C00066000
65 C00%0AMBA250509C00065000
64 C00%0AMBA250509C00064000
63 C00%0AMBA250509C00063000
62 C00%0AMBA250509C00062000
61 C00%0AMBA250509C00061000
60 C00%0AMBA250509C00060000
59 C00%0AMBA250509C00059000
58 C00%0AMBA250509C00058000
57 C00%0AMBA250509C00057000
56 C0.100%5505-08AMBA250509C00056000
55 C0.150.00%24105-08AMBA250509C00055000
54 C0.36+44.00%201105-08AMBA250509C00054000
53 C0.72+414.29%63905-08AMBA250509C00053000
52 C1.39+178.00%192405-08AMBA250509C00052000
51 C1.75+105.88%917505-08AMBA250509C00051000
50 C2.40+118.18%31605-08AMBA250509C00050000
49 C1.60-5.88%31005-07AMBA250509C00049000
48 C2.75+150.00%2305-02AMBA250509C00048000
47 C3.45-2.82%12905-05AMBA250509C00047000
46 C00%0AMBA250509C00046000
45 C2.00+14.29%2304-30AMBA250509C00045000
44 C1.980%2104-16AMBA250509C00044000
43 C4.41+186.36%1304-24AMBA250509C00043000
42 C4.400%1104-14AMBA250509C00042000
41 C00%0AMBA250509C00041000
40 C00%0AMBA250509C00040000
39 C00%0AMBA250509C00039000
38 C00%0AMBA250509C00038000
37 C6.400%8004-04AMBA250509C00037000
36 C00%0AMBA250509C00036000
35 C00%0AMBA250509C00035000
34 C00%0AMBA250509C00034000
33 C17.650%1105-05AMBA250509C00033000
32 C18.450%1105-05AMBA250509C00032000
30 C19.900%2205-06AMBA250509C00030000
Puts
StrikePriceChangeVolOILastContract Name
80 P00%0AMBA250509P00080000
75 P00%0AMBA250509P00075000
70 P00%0AMBA250509P00070000
66 P00%0AMBA250509P00066000
65 P00%0AMBA250509P00065000
64 P00%0AMBA250509P00064000
63 P00%0AMBA250509P00063000
62 P00%0AMBA250509P00062000
61 P00%0AMBA250509P00061000
60 P00%0AMBA250509P00060000
59 P00%0AMBA250509P00059000
58 P00%0AMBA250509P00058000
57 P00%0AMBA250509P00057000
56 P00%0AMBA250509P00056000
55 P00%0AMBA250509P00055000
54 P1.150%1105-08AMBA250509P00054000
53 P0.480%1105-08AMBA250509P00053000
52 P0.250%4405-08AMBA250509P00052000
51 P1.450%111105-05AMBA250509P00051000
50 P0.70-40.17%5905-07AMBA250509P00050000
49 P0.600%7705-05AMBA250509P00049000
48 P0.400.00%31905-06AMBA250509P00048000
47 P0.32-63.64%22605-05AMBA250509P00047000
46 P0.14-56.25%4505-06AMBA250509P00046000
45 P0.38-24.00%2705-02AMBA250509P00045000
44 P0.760%3304-30AMBA250509P00044000
43 P0.05-90.20%1205-08AMBA250509P00043000
42 P1.230%303004-23AMBA250509P00042000
41 P0.45-84.75%101704-28AMBA250509P00041000
40 P00%0AMBA250509P00040000
39 P0.10-95.74%1305-05AMBA250509P00039000
38 P00%0AMBA250509P00038000
37 P00%0AMBA250509P00037000
36 P00%0AMBA250509P00036000
35 P0.05-95.87%1204-30AMBA250509P00035000
34 P0.05-28.57%1804-30AMBA250509P00034000
33 P00%0AMBA250509P00033000
32 P00%0AMBA250509P00032000
30 P00%0AMBA250509P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC