Stocks Options

LAST PRICE
46.8000
TODAY'S CHANGE (%)
Trending Up0.6000 (1.2987%)

Bid / Lots
45.9000/ 1
Ask / Lots
47.0000/ 5
Open / Previous Close
47.0500 / 46.2000
Day Range
Low 46.0700
High 47.0500
52 Week Range
Low 40.3100
High 89.1850
Volume
364,137
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 45.439

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMBAIn the Money	$22.30In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMBAIn the Money	$19.60In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMBAIn the Money	$17.30In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AMBAIn the Money	$14.90In the Money	$18.80In the Money	$10.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMBAIn the Money	$13.80In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMBAIn the Money	$12.60In the Money	$16.10In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMBAIn the Money	$10.90In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMBAIn the Money	$10.00In the Money	$13.40In the Money	$6.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMBAIn the Money	$9.00In the Money	$11.70In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
AMBAIn the Money	$8.60In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
AMBAIn the Money	$8.00In the Money	$10.90In the Money	$7.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$37.50	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
AMBAIn the Money	$6.90In the Money	$10.90In the Money	$5.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$38.00	AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
AMBAIn the Money	$6.40In the Money	$9.00In the Money	$2.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	AMBAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AMBAIn the Money	$5.50In the Money	$8.60In the Money	$6.65In the Money	$0.25In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$40.00	AMBAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	20Out of the Money	2,002Out of the Money
AMBAIn the Money	$5.20In the Money	$6.50In the Money	$2.91In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$41.00	AMBAOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
AMBAIn the Money	$4.50In the Money	$5.40In the Money	$3.58In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$42.00	AMBAOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
AMBAIn the Money	$3.40In the Money	$4.80In the Money	$6.20In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$42.50	AMBAOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
AMBAIn the Money	$1.95In the Money	$4.60In the Money	$5.15In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$43.00	AMBAOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AMBAIn the Money	$2.00In the Money	$3.50In the Money	$2.95In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$44.00	AMBANear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	82Near the Money
AMBAIn the Money	$1.80In the Money	$2.05In the Money	$1.25In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$45.00	AMBANear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.30Near the Money	33Near the Money	231Near the Money
AMBAUnderlying issue's last price	$1.05Underlying issue's last price	$1.20Underlying issue's last price	$1.25Underlying issue's last price	$0.30Underlying issue's last price	18Underlying issue's last price	195Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	AMBAUnderlying issue's last price	$0.25Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$-0.15Underlying issue's last price	6Underlying issue's last price	46Underlying issue's last price
AMBANear the Money	$0.50Near the Money	$0.60Near the Money	$0.70Near the Money	$0.09Near the Money	5Near the Money	48Near the Money	Filter Table By Strike Price of$47.00	AMBAIn the Money	$0.70In the Money	$0.80In the Money	$1.20In the Money	$0.00In the Money	---In the Money	83In the Money
AMBANear the Money	$0.30Near the Money	$0.45Near the Money	$0.30Near the Money	$-0.10Near the Money	19Near the Money	110Near the Money	Filter Table By Strike Price of$47.50	AMBAIn the Money	$1.00In the Money	$2.00In the Money	$1.65In the Money	$0.00In the Money	---In the Money	163In the Money
AMBANear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.07Near the Money	1Near the Money	81Near the Money	Filter Table By Strike Price of$48.00	AMBAIn the Money	$1.35In the Money	$3.60In the Money	$1.45In the Money	$0.00In the Money	---In the Money	50In the Money
AMBANear the Money	$0.05Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.06Near the Money	1Near the Money	22Near the Money	Filter Table By Strike Price of$49.00	AMBAIn the Money	$2.20In the Money	$3.50In the Money	$2.50In the Money	$0.00In the Money	---In the Money	49In the Money
AMBAOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	4Out of the Money	212Out of the Money	Filter Table By Strike Price of$50.00	AMBAIn the Money	$2.75In the Money	$3.70In the Money	$3.59In the Money	$-0.31In the Money	53In the Money	625In the Money
AMBAOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$51.00	AMBAIn the Money	$3.60In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$52.00	AMBAIn the Money	$4.40In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$52.50	AMBAIn the Money	$5.10In the Money	$6.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	37In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	22Out of the Money	45Out of the Money	Filter Table By Strike Price of$53.00	AMBAIn the Money	$4.50In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$54.00	AMBAIn the Money	$6.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	2Out of the Money	231Out of the Money	Filter Table By Strike Price of$55.00	AMBAIn the Money	$8.10In the Money	$8.80In the Money	$7.80In the Money	$-0.70In the Money	15In the Money	820In the Money
AMBAOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	AMBAIn the Money	$7.50In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	AMBAIn the Money	$8.40In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$57.50	AMBAIn the Money	$9.00In the Money	$12.70In the Money	$10.95In the Money	$0.00In the Money	---In the Money	4In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	AMBAIn the Money	$10.50In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$60.00	AMBAIn the Money	$11.50In the Money	$15.00In the Money	$12.31In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	AMBAIn the Money	$12.60In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$62.50	AMBAIn the Money	$14.80In the Money	$17.20In the Money	$14.30In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$65.00	AMBAIn the Money	$16.70In the Money	$20.20In the Money	$15.75In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$67.50	AMBAIn the Money	$19.00In the Money	$22.90In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$70.00	AMBAIn the Money	$21.30In the Money	$24.80In the Money	$19.63In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$72.50	AMBAIn the Money	$23.70In the Money	$27.70In the Money	$16.10In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$75.00	AMBAIn the Money	$26.20In the Money	$30.20In the Money	$14.30In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$80.00	AMBAIn the Money	$31.20In the Money	$35.20In the Money	$26.60In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$85.00	AMBAIn the Money	$36.20In the Money	$40.20In the Money	$20.60In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$90.00	AMBAIn the Money	$41.20In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMBAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$95.00	AMBAIn the Money	$46.20In the Money	$50.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Ambarella Inc
NASDAQ:AMBAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)