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 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4702,054741720


AMBA May 16, 2025 Exp. - Volume by Strike
Puts
Calls

AMBA May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMBA May 16, 2025 Exp. - Max Pain @ $55.00

Puts
Calls


AMBA May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C1.40+86.67%3402-19AMBA250516C00120000
115.00 C1.08+28.57%4202-27AMBA250516C00115000
110.00 C0.100%666602-27AMBA250516C00110000
105.00 C0.21+50.00%151003-04AMBA250516C00105000
100.00 C0.05-83.33%217603-10AMBA250516C00100000
95.00 C0.15+66.67%25004-10AMBA250516C00095000
90.00 C0.05-77.27%611604-11AMBA250516C00090000
87.50 C1.55-75.00%11002-27AMBA250516C00087500
85.00 C0.27+125.00%213104-04AMBA250516C00085000
82.50 C0.07-58.82%21804-03AMBA250516C00082500
80.00 C0.10+11.11%438504-11AMBA250516C00080000
77.50 C0.05-83.33%6010204-04AMBA250516C00077500
75.00 C0.07-68.18%511704-03AMBA250516C00075000
72.50 C0.86-34.35%12603-05AMBA250516C00072500
70.00 C0.03-88.00%128305-07AMBA250516C00070000
67.50 C0.10-66.67%21904-04AMBA250516C00067500
65.00 C0.10+25.00%137204-16AMBA250516C00065000
62.50 C0.20-62.26%43004-03AMBA250516C00062500
60.00 C0.10-66.67%912105-08AMBA250516C00060000
59.00 C00%0AMBA250516C00059000
58.00 C00%0AMBA250516C00058000
57.50 C0.39+56.00%516305-08AMBA250516C00057500
57.00 C00%0AMBA250516C00057000
56.00 C0.600%3305-08AMBA250516C00056000
55.00 C0.87+74.00%1014305-08AMBA250516C00055000
54.00 C1.24+217.95%10705-08AMBA250516C00054000
53.00 C1.90+137.50%62605-08AMBA250516C00053000
52.50 C2.15+104.76%58805-08AMBA250516C00052500
52.00 C1.05+10.53%71905-07AMBA250516C00052000
51.00 C1.53-17.30%1055305-05AMBA250516C00051000
50.00 C1.95+18.18%313605-07AMBA250516C00050000
49.00 C00%0AMBA250516C00049000
48.00 C2.97+19.76%2705-02AMBA250516C00048000
47.50 C3.34-11.64%195405-05AMBA250516C00047500
47.00 C2.96-25.06%1305-06AMBA250516C00047000
46.00 C00%0AMBA250516C00046000
45.00 C6.00+46.34%26405-02AMBA250516C00045000
44.00 C00%0AMBA250516C00044000
43.00 C5.400%1104-29AMBA250516C00043000
42.50 C7.94+0.51%3905-05AMBA250516C00042500
42.00 C00%0AMBA250516C00042000
41.00 C00%0AMBA250516C00041000
40.00 C6.14+42.79%1404-23AMBA250516C00040000
39.00 C00%0AMBA250516C00039000
38.00 C4.700%2204-21AMBA250516C00038000
37.50 C5.370%2204-21AMBA250516C00037500
37.00 C00%0AMBA250516C00037000
36.00 C00%0AMBA250516C00036000
35.00 C7.95-1.85%1104-09AMBA250516C00035000
34.00 C00%0AMBA250516C00034000
33.00 C00%0AMBA250516C00033000
32.50 C00%0AMBA250516C00032500
32.00 C00%0AMBA250516C00032000
30.00 C48.60+59.14%1102-06AMBA250516C00030000
27.50 C00%0AMBA250516C00027500
25.00 C00%0AMBA250516C00025000
22.50 C00%0AMBA250516C00022500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0AMBA250516P00120000
115.00 P00%0AMBA250516P00115000
110.00 P00%0AMBA250516P00110000
105.00 P00%0AMBA250516P00105000
100.00 P00%0AMBA250516P00100000
95.00 P24.300%2012-27AMBA250516P00095000
90.00 P13.10+3.15%22401-22AMBA250516P00090000
87.50 P24.90+49.10%41602-28AMBA250516P00087500
85.00 P11.60-21.62%21502-21AMBA250516P00085000
82.50 P12.89+20.47%1402-25AMBA250516P00082500
80.00 P20.26+7.20%65003-03AMBA250516P00080000
77.50 P10.00+25.00%35702-25AMBA250516P00077500
75.00 P22.50-3.85%2417103-27AMBA250516P00075000
72.50 P21.90+222.06%8105-02AMBA250516P00072500
70.00 P19.80+35.06%44103-28AMBA250516P00070000
67.50 P8.30+88.64%23402-28AMBA250516P00067500
65.00 P23.09+17.81%1304-21AMBA250516P00065000
62.50 P18.84-10.71%12704-10AMBA250516P00062500
60.00 P17.40+61.41%23504-10AMBA250516P00060000
59.00 P00%0AMBA250516P00059000
58.00 P00%0AMBA250516P00058000
57.50 P16.30+17.27%210104-22AMBA250516P00057500
57.00 P00%0AMBA250516P00057000
56.00 P2.900%2105-08AMBA250516P00056000
55.00 P2.42-52.55%515905-08AMBA250516P00055000
54.00 P1.90-71.43%3205-08AMBA250516P00054000
53.00 P1.500%101005-08AMBA250516P00053000
52.50 P1.65-43.10%16405-08AMBA250516P00052500
52.00 P1.05-60.38%42605-08AMBA250516P00052000
51.00 P2.10+10.53%113905-07AMBA250516P00051000
50.00 P0.56-66.06%1810505-08AMBA250516P00050000
49.00 P1.250.00%71005-07AMBA250516P00049000
48.00 P0.95+6.74%53705-07AMBA250516P00048000
47.50 P0.75+7.14%85005-07AMBA250516P00047500
47.00 P0.65-13.33%16005-07AMBA250516P00047000
46.00 P0.10-77.78%13805-08AMBA250516P00046000
45.00 P0.39+56.00%19805-06AMBA250516P00045000
44.00 P00%0AMBA250516P00044000
43.00 P00%0AMBA250516P00043000
42.50 P0.20-73.33%207105-02AMBA250516P00042500
42.00 P00%0AMBA250516P00042000
41.00 P0.550%804004-25AMBA250516P00041000
40.00 P0.05-85.71%11305-07AMBA250516P00040000
39.00 P1.03-26.43%2104-25AMBA250516P00039000
38.00 P00%0AMBA250516P00038000
37.50 P0.70-37.50%22004-23AMBA250516P00037500
37.00 P00%0AMBA250516P00037000
36.00 P00%0AMBA250516P00036000
35.00 P1.45+253.66%41004-04AMBA250516P00035000
34.00 P00%0AMBA250516P00034000
33.00 P00%0AMBA250516P00033000
32.50 P0.980%191904-21AMBA250516P00032500
32.00 P00%0AMBA250516P00032000
30.00 P0.01-96.67%2505-05AMBA250516P00030000
27.50 P0.200%1004-17AMBA250516P00027500
25.00 P0.150%4404-14AMBA250516P00025000
22.50 P00%0AMBA250516P00022500


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