Option Chain for Ambarella Inc. (AMBA) 

$ 46.70   -0.51 (-1.08%) Volume: 200.62k 4:00 PM EDT 22-Aug-2019
After Hours:  $ 46.70 0.00 (0.00%) Volume: 4.55k 4:00 PM EDT 22-Aug-2019
Option Filter:        Type:        Help
Aug 19  |  Sep 19  |  Oct 19  |  Nov 19  |  Jan 20  |  Feb 20  |  Jan 21  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
16-Aug-2019 3.20   0 0 AMBA 42.50 16-Aug-2019 0.20   0 543
16-Aug-2019     0 0 AMBA 43.00 16-Aug-2019 0.35   0 49
16-Aug-2019     0 0 AMBA 43.50 16-Aug-2019 0.10   0 9
16-Aug-2019 1.25   0 0 AMBA 44.00 16-Aug-2019 0.40   0 211
16-Aug-2019 0.86   0 0 AMBA 44.50 16-Aug-2019 0.70   0 65
16-Aug-2019 0.75   0 0 AMBA 45.00 16-Aug-2019 0.05   0 929
16-Aug-2019 0.34   0 0 AMBA 45.50 16-Aug-2019 1.50   0 124
16-Aug-2019 0.21   0 49 AMBA 46.00 16-Aug-2019 0.35   0 0
16-Aug-2019 0.49   0 7 AMBA 46.50 16-Aug-2019 0.60   0 0
16-Aug-2019 0.15   0 340 AMBA 47.00 16-Aug-2019 1.40   0 0
16-Aug-2019 0.02   0 936 AMBA 47.50 16-Aug-2019 1.74   0 0
16-Aug-2019 0.17   0 28 AMBA 48.00 16-Aug-2019 2.45   0 0
16-Aug-2019 0.15   0 5 AMBA 48.50 16-Aug-2019 3.96   0 0
16-Aug-2019 0.05   0 16 AMBA 49.00 16-Aug-2019 4.80   0 0
16-Aug-2019 0.05   0 29 AMBA 49.50 16-Aug-2019 3.78   0 0
16-Aug-2019 0.03   0 8174 AMBA 50.00 16-Aug-2019 4.66   0 0
16-Aug-2019 0.03   0 15 AMBA 50.50 16-Aug-2019 5.92   0 0
16-Aug-2019 1.10   0 42 AMBA 51.00 16-Aug-2019     0 0
23-Aug-2019     0 0 AMBA 42.50 23-Aug-2019 0.50   0 17
23-Aug-2019 2.85   0 14 AMBA 43.00 23-Aug-2019 0.10   0 81
23-Aug-2019 3.58   0 9 AMBA 43.50 23-Aug-2019 0.45   0 8
23-Aug-2019 2.88 1.22 1 7 AMBA 44.00 23-Aug-2019 0.08   0 27
23-Aug-2019 2.24   0 22 AMBA 44.50 23-Aug-2019 0.05 -0.10 1 40
23-Aug-2019 2.08   0 26 AMBA 45.00 23-Aug-2019 0.04 -0.16 2 158
23-Aug-2019 1.15 -0.07 2 37 AMBA 45.50 23-Aug-2019 0.10   0 106
23-Aug-2019 1.29   0 85 AMBA 46.00 23-Aug-2019 0.15   0 50
23-Aug-2019 0.62 -0.32 1 14 AMBA 46.50 23-Aug-2019 0.35 0.06 2 175
23-Aug-2019 0.31 -0.33 135 33 AMBA 47.00 23-Aug-2019 0.95 0.50 50 130
23-Aug-2019 0.15 -0.25 7 204 AMBA 47.50 23-Aug-2019 3.11   0 9
23-Aug-2019 0.05 -0.15 2 81 AMBA 48.00 23-Aug-2019 3.13   0 20
23-Aug-2019 0.11   0 115 AMBA 48.50 23-Aug-2019 3.90   0 1
23-Aug-2019 0.05   0 27 AMBA 49.00 23-Aug-2019 1.50   0 2
23-Aug-2019 0.15   0 11 AMBA 49.50 23-Aug-2019 1.25   0 16
23-Aug-2019 0.10   0 7 AMBA 50.00 23-Aug-2019 1.60   0 4
23-Aug-2019 1.20   0 12 AMBA 50.50 23-Aug-2019     0 0
23-Aug-2019 0.01   0 5 AMBA 51.00 23-Aug-2019 2.10   0 10
30-Aug-2019 5.38   0 25 AMBA 42.50 30-Aug-2019 0.70 0.10 30 27
30-Aug-2019     0 0 AMBA 43.00 30-Aug-2019 0.75 0.05 101 126
30-Aug-2019 3.10   0 14 AMBA 43.50 30-Aug-2019 1.01   0 11
30-Aug-2019 3.89   0 6 AMBA 44.00 30-Aug-2019 1.00 -0.08 7 168
30-Aug-2019 2.43   0 15 AMBA 44.50 30-Aug-2019 1.45   0 28
30-Aug-2019 3.09   0 94 AMBA 45.00 30-Aug-2019 1.40 0.11 92 346
30-Aug-2019 2.20   0 19 AMBA 45.50 30-Aug-2019 2.15   0 113
30-Aug-2019 2.60 0.15 1 120 AMBA 46.00 30-Aug-2019 1.90 0.10 4 356
30-Aug-2019 2.27   0 92 AMBA 46.50 30-Aug-2019 2.00   0 424
30-Aug-2019 2.25 -0.07 17 150 AMBA 47.00 30-Aug-2019 2.30 0.12 6 162
30-Aug-2019 1.85 -0.25 2 145 AMBA 47.50 30-Aug-2019 2.33   0 17
30-Aug-2019 1.65 -0.20 8 170 AMBA 48.00 30-Aug-2019 4.15   0 90
30-Aug-2019 1.35 -0.30 2 115 AMBA 48.50 30-Aug-2019 4.01   0 48
30-Aug-2019 1.45   0 137 AMBA 49.00 30-Aug-2019 3.60   0 21
30-Aug-2019 1.10 -0.10 2 24 AMBA 49.50 30-Aug-2019 2.40   0 14
30-Aug-2019 0.85 -0.25 392 429 AMBA 50.00 30-Aug-2019 5.14   0 9
30-Aug-2019 0.79   0 24 AMBA 50.50 30-Aug-2019     0 0
30-Aug-2019 0.65 -0.16 11 88 AMBA 51.00 30-Aug-2019     0 0