S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
pixel
Log in
NASDAQ:AMBA

Ambarella Options Chain and Prices

$113.26
+1.75 (+1.57 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$106.77
Now: $113.26
$116.87
50-Day Range
$93.26
MA: $112.71
$128.12
52-Week Range
$36.02
Now: $113.26
$137.21
Volume919,962 shs
Average Volume864,858 shs
Market Capitalization$3.98 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.49

Options Chain

Ambarella (NASDAQ:AMBA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$190.00$0.000Call0000
(+0)
0.00
3/12/2021$185.00$0.000Call0000
(+0)
0.00
3/12/2021$180.00$0.000Call0000
(+0)
0.00
3/12/2021$175.00$0.000Call00010
(+0)
0.00
3/12/2021$170.00$0.000Call0001
(+0)
0.00
3/12/2021$165.00$0.000Call0001
(+0)
0.00
3/12/2021$160.00$0.000Call0002
(+0)
0.00
3/12/2021$155.00$0.000Call0002
(+0)
0.00
3/12/2021$150.00$0.000Call0003
(+0)
0.00
3/12/2021$145.00$0.000Call0007
(+0)
0.00
3/12/2021$140.00$0.000Call00015
(+0)
0.00
3/12/2021$136.00$0.000Call0003
(+0)
0.00
3/12/2021$135.00$0.000Call101005
(+0)
0.905890.01
3/12/2021$134.00$0.000Call0000
(+0)
0.00
3/12/2021$133.00$0.000Call0000
(+0)
0.00
3/12/2021$132.00$0.000Call0001
(+0)
0.00
3/12/2021$131.00$0.000Call0000
(+0)
0.00
3/12/2021$130.00$0.000Call30315
(+0)
0.931620.01
3/12/2021$129.00$0.000Call0007
(+0)
0.00
3/12/2021$128.00$0.000Call2020010
(+0)
0.9079840.01
3/12/2021$127.00$0.000Call0001
(+0)
0.00
3/12/2021$126.00$0.000Call100013
(+0)
0.9955020.01
3/12/2021$125.00$2.200Call20227
(+1)
0.979639
(+0.154581)
0.2549081
3/12/2021$124.00$0.000Call00017
(+0)
0.00
3/12/2021$123.00$0.000Call00025
(+0)
0.00
3/12/2021$122.00$2.675Call4201
(+0)
0.935117
(+0.155755)
0.3052963
3/12/2021$121.00$2.025Call0002
(+0)
0.7677920.2848490
3/12/2021$120.00$2.975Call72333
(-1)
0.889254
(-0.027905)
0.3417166
3/12/2021$119.00$3.375Call1012
(+0)
0.904534
(+0.011231)
0.3699471
3/12/2021$118.00$3.500Call00028
(+0)
0.8695490.3896560
3/12/2021$117.00$3.975Call3103
(+0)
0.888738
(+0.030713)
0.4198073
3/12/2021$116.00$4.250Call10113
(+0)
0.870888
(+0.090182)
0.4451761
3/12/2021$115.00$3.900Call4810512
(+1)
0.748726
(-0.065493)
0.46209819
3/12/2021$114.00$5.000Call1010
(+0)
0.854566
(+0.034973)
0.5016691
3/12/2021$113.00$5.500Call0001
(+0)
0.859482
(+0.11871)
0.5314290
3/12/2021$112.00$5.250Call1004
(+0)
0.738331
(-0.014407)
0.5637891
3/12/2021$111.00$5.650Call101000
(+0)
0.715135
(+0.001011)
0.59995
3/12/2021$110.00$6.950Call2208
(+1)
0.836642
(+0.078272)
0.6217372
3/12/2021$109.00$7.050Call0000
(+0)
0.751271
(-0.000476)
0.6629620
3/12/2021$108.00$7.600Call0000
(+0)
0.734712
(+0.003189)
0.6978780
3/12/2021$107.00$8.650Call0000
(+0)
0.805344
(+0.109308)
0.714170
3/12/2021$106.00$9.650Call0000
(+0)
0.865782
(+0.170345)
0.7299030
3/12/2021$105.00$10.050Call0000
(+0)
0.803407
(+0.041445)
0.7692240
3/12/2021$104.00$10.650Call0000
(+0)
0.76985
(+0.026688)
0.8032810
3/12/2021$103.00$11.600Call0000
(+0)
0.810039
(+0.063423)
0.8166350
3/12/2021$102.00$12.800Call0000
(+0)
0.91002
(+0.210678)
0.8143260
3/12/2021$101.00$13.050Call0000
(+0)
0.760054
(+0.000868)
0.873090
3/12/2021$100.00$14.150Call0000
(+0)
0.837018
(+0.041977)
0.8712260
3/12/2021$99.50$14.450Call0000
(+0)
0.795805
(+0.083968)
0.8907390
3/12/2021$99.00$15.200Call0000
(+0)
0.899436
(+0.031782)
0.8734110
3/12/2021$98.50$15.400Call0000
(+0)
0.822626
(+0.165248)
0.9001960
3/12/2021$98.00$16.100Call0000
(+0)
0.914455
(+0.037783)
0.8861160
3/12/2021$97.50$16.350Call0000
(+0)
0.847612
(-0.052506)
0.9090940
3/12/2021$97.00$16.700Call0000
(+0)
0.806006
(-0.103712)
0.9256690
3/12/2021$96.50$17.250Call0000
(+0)
0.849198
(-0.025049)
0.9222820
3/12/2021$96.00$17.850Call0000
(+0)
0.912953
(+0.016371)
0.9148110
3/12/2021$95.50$18.300Call0000
(+0)
0.913584
(+0.026875)
0.9209380
3/12/2021$95.00$18.900Call0000
(+0)
0.977337
(+0.085751)
0.9141350
3/12/2021$94.50$19.100Call0000
(+0)
0.85746
(-0.05575)
0.943450
3/12/2021$94.00$19.650Call0000
(+0)
0.904979
(-0.011859)
0.9394240
3/12/2021$93.50$20.250Call0000
(+0)
0.976373
(+0.076567)
0.9313060
3/12/2021$93.00$20.800Call0000
(+0)
1.02158
(+0.143108)
0.9283860
3/12/2021$92.50$21.200Call0000
(+0)
0.99361
(+0.031914)
0.938260
3/12/2021$92.00$21.550Call0000
(+0)
0.926436
(-0.076214)
0.9539690
3/12/2021$91.50$21.800Call0000
(+0)
0.681815
(-0.301631)
0.9894670
3/12/2021$91.00$22.650Call0000
(+0)
1.02876
(+0.003256)
0.9460
3/12/2021$90.50$22.950Call0000
(+0)
0.90862
(-0.13824)
0.967540
3/12/2021$85.00$28.450Call0000
(+0)
1.11894
(-0.061349)
0.9731880
3/12/2021$80.00$33.650Call0000
(+0)
1.50439
(+0.222039)
0.9618810
3/12/2021$75.00$38.400Call0000
(+0)
1.4563
(-0.035133)
0.9840130
3/12/2021$70.00$43.300Call0000
(+0)
1.41389
(-0.180706)
0.9946970
3/12/2021$65.00$48.650Call0000
(+0)
2.26172
(+0.375208)
0.9731670
3/12/2021$60.00$53.300Call0000
(+0)
1.85013
(-0.293538)
0.9954440
3/12/2021$55.00$58.300Call0000
(+0)
2.09002
(-0.317145)
0.995860
3/12/2021$190.00$76.850Put0000
(+0)
1.626-0.9869840
3/12/2021$185.00$71.800Put0000
(+0)
1.44125-0.9918490
3/12/2021$180.00$66.700Put0000
(+0)
0.00
3/12/2021$175.00$61.600Put0000
(+0)
0.00
3/12/2021$170.00$56.850Put0000
(+0)
1.3411-0.9845290
3/12/2021$165.00$51.750Put0000
(+0)
0.958867-0.9977340
3/12/2021$160.00$46.750Put0000
(+0)
0.892466-0.9974040
3/12/2021$155.00$41.650Put0000
(+0)
0.00
3/12/2021$150.00$36.900Put0000
(+0)
1.02349-0.97320
3/12/2021$145.00$31.950Put0000
(+0)
0.978176-0.9641510
3/12/2021$140.00$26.900Put0001
(+0)
0.821411
(-0.085475)
-0.9673210
3/12/2021$136.00$23.150Put0000
(+0)
0.87249
(+0.110874)
-0.9297480
3/12/2021$135.00$22.350Put0002
(+0)
0.922536
(+0.15793)
-0.906550
3/12/2021$134.00$22.150Put0000
(+0)
1.14221
(+0.183243)
-0.8406230
3/12/2021$133.00$20.300Put0000
(+0)
0.845921
(-0.263389)
-0.9068690
3/12/2021$132.00$20.000Put0001
(+0)
1.03659
(+0.164934)
-0.8434090
3/12/2021$131.00$18.500Put0000
(+0)
0.852607
(-0.085967)
-0.8802930
3/12/2021$130.00$17.850Put10006
(+0)
0.929958
(+0.099343)
-0.8462331
3/12/2021$129.00$17.200Put0000
(+0)
0.971894
(+0.122253)
-0.8160460
3/12/2021$128.00$15.850Put0000
(+0)
0.855156
(-0.007766)
-0.8368740
3/12/2021$127.00$15.050Put0000
(+0)
0.862969
(-0.126067)
-0.8156080
3/12/2021$126.00$13.900Put0000
(+0)
0.790799
(-0.130685)
-0.8212050
3/12/2021$125.00$13.000Put00011
(+0)
0.775554
(-0.164608)
-0.8061420
3/12/2021$124.00$12.350Put0002
(+0)
0.817948
(+0.000204)
-0.7725470
3/12/2021$123.00$11.350Put0007
(+0)
0.779276
(-0.157298)
-0.7636770
3/12/2021$122.00$10.850Put0000
(-1)
0.828104
(-0.088549)
-0.7235450
3/12/2021$121.00$9.900Put0000
(+0)
0.788261
(-0.032474)
-0.7091530
3/12/2021$120.00$8.900Put60010
(-1)
0.739226
(-0.170858)
-0.6957242
3/12/2021$119.00$8.450Put0000
(+0)
0.788651
(-0.050053)
-0.6547950
3/12/2021$118.00$7.800Put0006
(+1)
0.802418
(-0.066909)
-0.6250650
3/12/2021$117.00$7.050Put1008
(-1)
0.77898
(-0.095425)
-0.5983991
3/12/2021$116.00$6.200Put0001
(+0)
0.737965
(-0.153041)
-0.5724410
3/12/2021$115.00$5.550Put60049
(+0)
0.728679
(-0.154451)
-0.5396352
3/12/2021$114.00$5.100Put11015
(+0)
0.751637
(-0.093275)
-0.503972
3/12/2021$113.00$4.350Put0000
(+0)
0.719996
(-0.193037)
-0.4710880
3/12/2021$112.00$3.525Put110030
(+0)
0.658919
(-0.115912)
-0.4333532
3/12/2021$111.00$3.050Put0001
(+0)
0.654232
(-0.262427)
-0.39430
3/12/2021$110.00$2.275Put100107
(+0)
0.600273
(-0.247544)
-0.3456322
3/12/2021$109.00$0.000Put1101
(+1)
0.695049
(-0.176426)
0.01
3/12/2021$108.00$0.000Put3000
(+0)
0.739598
(-0.163742)
0.03
3/12/2021$107.00$0.000Put00020
(+0)
0.00
3/12/2021$106.00$1.950Put0003
(+0)
0.775374
(-0.075178)
-0.2508620
3/12/2021$105.00$0.000Put00015
(+5)
0.00
3/12/2021$104.00$0.000Put0000
(+0)
0.00
3/12/2021$103.00$0.000Put0000
(+0)
0.00
3/12/2021$102.00$0.000Put1006
(+0)
0.700926
(-0.215074)
0.01
3/12/2021$101.00$0.000Put0002
(+1)
0.00
3/12/2021$100.00$0.000Put4904514
(-4)
0.740727
(-0.09622)
0.031
3/12/2021$99.50$0.000Put0001
(+0)
0.00
3/12/2021$99.00$0.000Put0000
(+0)
0.00
3/12/2021$98.50$0.000Put0000
(+0)
0.00
3/12/2021$98.00$0.000Put0000
(+0)
0.00
3/12/2021$97.50$0.000Put0000
(+0)
0.00
3/12/2021$97.00$0.475Put0003
(+0)
0.821241-0.0767620
3/12/2021$96.50$0.000Put0000
(+0)
0.00
3/12/2021$96.00$0.325Put0000
(+0)
0.797804-0.0577470
3/12/2021$95.50$0.000Put0000
(+0)
0.00
3/12/2021$95.00$0.000Put00012
(+0)
0.00
3/12/2021$94.50$0.000Put0000
(+0)
0.00
3/12/2021$94.00$0.000Put0001
(+0)
0.00
3/12/2021$93.50$0.000Put0000
(+0)
0.00
3/12/2021$93.00$0.000Put0000
(+0)
0.00
3/12/2021$92.50$0.000Put0000
(+0)
0.00
3/12/2021$92.00$0.000Put0000
(+0)
0.00
3/12/2021$91.50$0.000Put0002
(+0)
0.00
3/12/2021$91.00$0.000Put0000
(+0)
0.00
3/12/2021$90.50$0.000Put0005
(+0)
0.00
3/12/2021$85.00$0.000Put0003
(+0)
0.00
3/12/2021$80.00$0.000Put0002
(+0)
0.00
3/12/2021$75.00$0.000Put0002
(+0)
0.00
3/12/2021$70.00$0.000Put0000
(+0)
0.00
3/12/2021$65.00$0.000Put0000
(+0)
0.00
3/12/2021$60.00$0.000Put0000
(+0)
0.00
3/12/2021$55.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/7/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.