Option Chain for Ambarella Inc. (AMBA) 

$ 53.70   1.08 (+2.05%) Volume: 407.54k 3:23 PM EST 6-Dec-2019
Option Filter:        Type:        Help
Nov 19  |  Dec 19  |  Jan 20  |  Feb 20  |  May 20  |  Jun 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
6-Dec-2019     0 0 AMBA 48.50 6-Dec-2019 0.05   0 61
6-Dec-2019     0 0 AMBA 49.00 6-Dec-2019 0.05   0 117
6-Dec-2019     0 0 AMBA 49.50 6-Dec-2019 0.10   0 25
6-Dec-2019 3.26   0 3 AMBA 50.00 6-Dec-2019 0.05   0 186
6-Dec-2019 10.40   0 10 AMBA 50.50 6-Dec-2019 0.50   0 187
6-Dec-2019     0 0 AMBA 51.00 6-Dec-2019 0.05 -0.05 3 591
6-Dec-2019 2.20 1.38 6 18 AMBA 51.50 6-Dec-2019 0.15   0 158
6-Dec-2019 1.67 1.17 21 61 AMBA 52.00 6-Dec-2019 0.10 -0.20 1 105
6-Dec-2019 1.10 0.65 10 32 AMBA 52.50 6-Dec-2019 0.03 -0.42 30 117
6-Dec-2019 0.80 0.55 19 142 AMBA 53.00 6-Dec-2019 0.04 -0.67 2 239
6-Dec-2019 0.23 0.14 50 65 AMBA 53.50 6-Dec-2019 0.30 -0.75 18 199
6-Dec-2019 0.05 - 20 53 AMBA 54.00 6-Dec-2019 0.49 -1.41 58 157
6-Dec-2019 0.04 -0.01 31 102 AMBA 54.50 6-Dec-2019 1.10 -0.80 32 307
6-Dec-2019 0.02 -0.02 9 168 AMBA 55.00 6-Dec-2019 1.23 -1.32 3 53
6-Dec-2019 0.03 -0.02 2 31 AMBA 55.50 6-Dec-2019 3.00   0 5
6-Dec-2019 0.03   0 702 AMBA 56.00 6-Dec-2019 3.20   0 5
6-Dec-2019 0.10   0 23 AMBA 56.50 6-Dec-2019 3.34 0.34 7 11
6-Dec-2019 0.05   0 82 AMBA 57.00 6-Dec-2019 5.65   0 6
6-Dec-2019 0.05   0 322 AMBA 57.50 6-Dec-2019 4.10 1.60 10 13
6-Dec-2019 0.10   0 135 AMBA 58.00 6-Dec-2019 2.95   0 34
6-Dec-2019 0.25   0 25 AMBA 58.50 6-Dec-2019 2.95   0 0
6-Dec-2019 0.03 -0.27 5 86 AMBA 59.00 6-Dec-2019 3.25   0 0
13-Dec-2019     0 0 AMBA 48.50 13-Dec-2019 0.15   0 114
13-Dec-2019     0 0 AMBA 49.00 13-Dec-2019 0.08 -0.11 1 66
13-Dec-2019     0 0 AMBA 49.50 13-Dec-2019 0.28   0 142
13-Dec-2019 10.90   0 10 AMBA 50.00 13-Dec-2019 0.30   0 91
13-Dec-2019 2.52   0 5 AMBA 50.50 13-Dec-2019 0.20 -0.50 37 16
13-Dec-2019 3.00 - 1 0 AMBA 51.00 13-Dec-2019 0.23 -0.72 2 10
13-Dec-2019 1.45   0 10 AMBA 51.50 13-Dec-2019 1.00   0 143
13-Dec-2019 1.50   0 1 AMBA 52.00 13-Dec-2019 0.45 -0.40 2 65
13-Dec-2019 1.45 0.30 9 6 AMBA 52.50 13-Dec-2019 0.56 -0.59 41 92
13-Dec-2019 1.35 0.29 8 8 AMBA 53.00 13-Dec-2019 0.75 -0.53 3 23
13-Dec-2019 1.10 0.40 8 4 AMBA 53.50 13-Dec-2019 0.87 -0.68 1 14
13-Dec-2019 0.82 0.32 84 26 AMBA 54.00 13-Dec-2019 1.17 -1.06 14 23
13-Dec-2019 0.51 0.11 40 13 AMBA 54.50 13-Dec-2019 2.55   0 1
13-Dec-2019 0.43 0.03 32 18 AMBA 55.00 13-Dec-2019 1.66 -1.09 10 190
13-Dec-2019 0.30 - 11 87 AMBA 55.50 13-Dec-2019 2.40   0 52
13-Dec-2019 0.14   0 42 AMBA 56.00 13-Dec-2019 2.50   0 3
13-Dec-2019 0.14 -0.76 37 4 AMBA 56.50 13-Dec-2019 3.50   0 3
13-Dec-2019 0.05 -0.05 157 30 AMBA 57.00 13-Dec-2019 3.76   0 5
13-Dec-2019 0.55   0 3 AMBA 57.50 13-Dec-2019 3.30   0 4
13-Dec-2019 0.05   0 29 AMBA 58.00 13-Dec-2019 2.10   0 29
13-Dec-2019 0.05   0 39 AMBA 58.50 13-Dec-2019 4.95   0 2
13-Dec-2019 2.80   0 3 AMBA 59.00 13-Dec-2019 3.90   0 3
20-Dec-2019 4.20   0 2 AMBA 49.00 20-Dec-2019 0.43   0 11
20-Dec-2019 4.15 1.30 2 67 AMBA 50.00 20-Dec-2019 0.30 -0.35 13 466
20-Dec-2019 3.24 0.80 5 6 AMBA 51.00 20-Dec-2019 0.55 -0.60 1 74
20-Dec-2019 1.70   0 10 AMBA 51.50 20-Dec-2019 0.97   0 17
20-Dec-2019 1.65   0 2 AMBA 52.00 20-Dec-2019 0.80 -0.99 30 37
20-Dec-2019 2.20 0.55 14 111 AMBA 52.50 20-Dec-2019 1.68   0 309
20-Dec-2019 1.29   0 31 AMBA 53.00 20-Dec-2019 1.07 -1.48 4 17
20-Dec-2019 1.55 0.45 13 71 AMBA 53.50 20-Dec-2019 1.30 -1.55 10 15
20-Dec-2019 1.25 0.35 48 101 AMBA 54.00 20-Dec-2019 1.50 0.15 40 12
20-Dec-2019 1.00 0.09 8 12 AMBA 54.50 20-Dec-2019 2.55   0 7
20-Dec-2019 0.85 0.35 39 387 AMBA 55.00 20-Dec-2019 2.80   0 1646
20-Dec-2019 0.65 0.12 18 69 AMBA 55.50 20-Dec-2019 2.20   0 83
20-Dec-2019 0.56 0.19 1 61 AMBA 56.00 20-Dec-2019 2.38   0 23
20-Dec-2019 0.50   0 47 AMBA 56.50 20-Dec-2019 3.80   0 38
20-Dec-2019 0.30 0.10 8 299 AMBA 57.00 20-Dec-2019 3.20   0 21
20-Dec-2019 0.20   0 144 AMBA 57.50 20-Dec-2019 5.11   0 79
  Page 1 of 2