Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32980210


AMBA May 23, 2025 Exp. - Volume by Strike
Puts
Calls

AMBA May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMBA May 23, 2025 Exp. - Max Pain @ $50.00

Puts
Calls


AMBA May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75 C00%0AMBA250523C00075000
70 C00%0AMBA250523C00070000
65 C00%0AMBA250523C00065000
63 C00%0AMBA250523C00063000
62 C00%0AMBA250523C00062000
61 C00%0AMBA250523C00061000
60 C0.400%101005-08AMBA250523C00060000
59 C00%0AMBA250523C00059000
58 C0.700%4405-08AMBA250523C00058000
57 C0.380%101005-05AMBA250523C00057000
56 C1.10+100.00%14505-08AMBA250523C00056000
55 C1.55+93.75%42505-08AMBA250523C00055000
54 C1.45+79.01%3405-08AMBA250523C00054000
53 C00%0AMBA250523C00053000
52 C1.570%4405-05AMBA250523C00052000
51 C2.05+1.99%11305-07AMBA250523C00051000
50 C2.45-5.41%1905-07AMBA250523C00050000
49 C00%0AMBA250523C00049000
48 C6.20+87.88%1305-08AMBA250523C00048000
47 C3.700%2105-06AMBA250523C00047000
46 C00%0AMBA250523C00046000
45 C5.93+69.43%1205-05AMBA250523C00045000
44 C00%0AMBA250523C00044000
43 C00%0AMBA250523C00043000
42 C00%0AMBA250523C00042000
41 C00%0AMBA250523C00041000
40 C00%0AMBA250523C00040000
39 C00%0AMBA250523C00039000
38 C00%0AMBA250523C00038000
37 C00%0AMBA250523C00037000
36 C00%0AMBA250523C00036000
35 C00%0AMBA250523C00035000
34 C00%0AMBA250523C00034000
33 C00%0AMBA250523C00033000
32 C00%0AMBA250523C00032000
30 C00%0AMBA250523C00030000
Puts
StrikePriceChangeVolOILastContract Name
75 P00%0AMBA250523P00075000
70 P00%0AMBA250523P00070000
65 P00%0AMBA250523P00065000
63 P00%0AMBA250523P00063000
62 P00%0AMBA250523P00062000
61 P00%0AMBA250523P00061000
60 P00%0AMBA250523P00060000
59 P00%0AMBA250523P00059000
58 P00%0AMBA250523P00058000
57 P00%0AMBA250523P00057000
56 P00%0AMBA250523P00056000
55 P00%0AMBA250523P00055000
54 P00%0AMBA250523P00054000
53 P00%0AMBA250523P00053000
52 P1.60-48.39%51005-08AMBA250523P00052000
51 P1.30-52.73%1505-08AMBA250523P00051000
50 P1.55-22.50%4505-08AMBA250523P00050000
49 P0.75-51.61%4705-08AMBA250523P00049000
48 P0.35-76.67%41405-08AMBA250523P00048000
47 P0.95-12.84%373805-05AMBA250523P00047000
46 P0.75-60.53%696905-05AMBA250523P00046000
45 P0.60-67.57%141505-05AMBA250523P00045000
44 P0.45-67.63%333705-05AMBA250523P00044000
43 P00%0AMBA250523P00043000
42 P00%0AMBA250523P00042000
41 P0.25-79.51%4405-05AMBA250523P00041000
40 P4.000%4204-04AMBA250523P00040000
39 P0.100%4405-08AMBA250523P00039000
38 P00%0AMBA250523P00038000
37 P00%0AMBA250523P00037000
36 P00%0AMBA250523P00036000
35 P00%0AMBA250523P00035000
34 P00%0AMBA250523P00034000
33 P00%0AMBA250523P00033000
32 P00%0AMBA250523P00032000
30 P00%0AMBA250523P00030000


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