AMBA options chain $65.86
← Back to AMBA stock page
In-the-money contracts are shaded relative to the current underlying price ($65.86).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AMBA260904C00045000 |
$45.00 |
— |
— |
$20.23 |
$23.97 |
— |
| AMBA260904C00050000 |
$50.00 |
$17.71 |
— |
$15.91 |
$17.92 |
2 |
| AMBA260904C00051000 |
$51.00 |
$16.80 |
— |
$14.41 |
$17.10 |
2 |
| AMBA260904C00052000 |
$52.00 |
$15.25 |
-0.35 (-2.2%) |
$13.73 |
$16.88 |
45 |
| AMBA260904C00053000 |
$53.00 |
$14.34 |
-0.33 (-2.2%) |
$12.42 |
$15.83 |
45 |
| AMBA260904C00054000 |
$54.00 |
$13.91 |
— |
$11.61 |
$15.01 |
4 |
| AMBA260904C00055000 |
$55.00 |
$12.87 |
-6.03 (-31.9%) |
$10.62 |
$14.22 |
5 |
| AMBA260904C00056000 |
$56.00 |
— |
— |
$10.20 |
$12.74 |
— |
| AMBA260904C00057000 |
$57.00 |
— |
— |
$9.50 |
$11.90 |
— |
| AMBA260904C00058000 |
$58.00 |
— |
— |
$8.96 |
$11.42 |
— |
| AMBA260904C00059000 |
$59.00 |
$9.46 |
— |
$7.26 |
$11.51 |
1 |
| AMBA260904C00060000 |
$60.00 |
$10.85 |
— |
$6.88 |
$10.85 |
1 |
| AMBA260904C00061000 |
$61.00 |
$7.85 |
— |
$6.13 |
$9.07 |
1 |
| AMBA260904C00062000 |
$62.00 |
$7.32 |
+0.62 (+9.3%) |
$5.98 |
$8.48 |
7 |
| AMBA260904C00063000 |
$63.00 |
$25.00 |
— |
$5.12 |
$8.12 |
11 |
| AMBA260904C00064000 |
$64.00 |
$5.60 |
-18.55 (-76.8%) |
$4.42 |
$7.98 |
15 |
| AMBA260904C00065000 |
$65.00 |
$5.07 |
-0.03 (-0.6%) |
$4.47 |
$5.37 |
4 |
| AMBA260904C00066000 |
$66.00 |
$4.80 |
+0.31 (+6.9%) |
$3.93 |
$5.16 |
17 |
| AMBA260904C00067000 |
$67.00 |
$4.20 |
-0.53 (-11.2%) |
$3.54 |
$5.51 |
1 |
| AMBA260904C00068000 |
$68.00 |
$4.10 |
-0.14 (-3.3%) |
$3.34 |
$4.38 |
9 |
| AMBA260904C00069000 |
$69.00 |
$3.80 |
-1.60 (-29.6%) |
$2.52 |
$4.72 |
6 |
| AMBA260904C00070000 |
$70.00 |
$3.10 |
-0.40 (-11.4%) |
$3.04 |
$3.56 |
17 |
| AMBA260904C00071000 |
$71.00 |
$3.05 |
-0.25 (-7.6%) |
$2.22 |
$3.52 |
5 |
| AMBA260904C00072000 |
$72.00 |
$2.93 |
-0.07 (-2.3%) |
$2.17 |
$2.76 |
11 |
| AMBA260904C00073000 |
$73.00 |
$2.48 |
-0.90 (-26.6%) |
$1.52 |
$2.99 |
4 |
| AMBA260904C00074000 |
$74.00 |
$1.95 |
-1.01 (-34.1%) |
$1.28 |
$2.78 |
1 |
| AMBA260904C00075000 |
$75.00 |
$1.72 |
+0.33 (+23.7%) |
$1.37 |
$2.02 |
3 |
| AMBA260904C00076000 |
$76.00 |
$1.71 |
-0.29 (-14.5%) |
$1.12 |
$2.09 |
3 |
| AMBA260904C00077000 |
$77.00 |
$1.76 |
+0.26 (+17.3%) |
$1.03 |
$1.67 |
2 |
| AMBA260904C00078000 |
$78.00 |
$1.25 |
+0.15 (+13.6%) |
$1.02 |
$1.77 |
1 |
| AMBA260904C00079000 |
$79.00 |
$2.54 |
+1.29 (+103.2%) |
$0.52 |
$1.52 |
1 |
| AMBA260904C00080000 |
$80.00 |
$1.10 |
-0.05 (-4.3%) |
$0.77 |
$1.37 |
3 |
| AMBA260904C00081000 |
$81.00 |
$1.64 |
-6.06 (-78.7%) |
$0.18 |
$1.67 |
1 |
| AMBA260904C00082000 |
$82.00 |
$1.70 |
-0.50 (-22.7%) |
$0.17 |
$2.07 |
9 |
| AMBA260904C00083000 |
$83.00 |
$1.00 |
-0.07 (-6.5%) |
$0.12 |
$5.41 |
3 |
| AMBA260904C00084000 |
$84.00 |
$0.72 |
-0.18 (-20.0%) |
$0.13 |
$1.07 |
12 |
| AMBA260904C00085000 |
$85.00 |
$0.57 |
-0.18 (-24.0%) |
$0.07 |
$1.07 |
16 |
| AMBA260904C00086000 |
$86.00 |
$0.47 |
-0.05 (-9.6%) |
$0.07 |
$1.02 |
1 |
| AMBA260904C00087000 |
$87.00 |
$0.40 |
-1.10 (-73.3%) |
$0.12 |
$4.46 |
1 |
| AMBA260904C00088000 |
$88.00 |
$0.40 |
-0.80 (-66.7%) |
$0.03 |
$4.34 |
40 |
| AMBA260904C00089000 |
$89.00 |
$0.54 |
— |
$0.00 |
$4.22 |
7 |
| AMBA260904C00090000 |
$90.00 |
$0.87 |
+0.35 (+67.3%) |
$0.00 |
$1.02 |
1 |
| AMBA260904C00091000 |
$91.00 |
— |
— |
$0.00 |
$5.34 |
— |
| AMBA260904C00092000 |
$92.00 |
— |
— |
$0.00 |
$5.29 |
— |
| AMBA260904C00093000 |
$93.00 |
— |
— |
$0.00 |
$5.29 |
— |
| AMBA260904C00094000 |
$94.00 |
$0.30 |
-0.07 (-18.9%) |
$0.07 |
$5.11 |
7 |
| AMBA260904C00095000 |
$95.00 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$5.18 |
2 |
| AMBA260904C00096000 |
$96.00 |
$2.09 |
-1.16 (-35.7%) |
$0.00 |
$5.29 |
1 |
| AMBA260904C00097000 |
$97.00 |
— |
— |
$0.00 |
$5.28 |
— |
| AMBA260904C00098000 |
$98.00 |
— |
— |
$0.00 |
$5.24 |
— |
| AMBA260904C00099000 |
$99.00 |
— |
— |
$0.00 |
$5.27 |
— |
| AMBA260904C00100000 |
$100.00 |
$0.11 |
+0.06 (+120.0%) |
$0.00 |
$5.26 |
1 |
| AMBA260904C00105000 |
$105.00 |
$2.50 |
+0.50 (+25.0%) |
$0.00 |
$5.11 |
1 |
| AMBA260904C00110000 |
$110.00 |
$1.40 |
— |
$0.00 |
$5.18 |
1 |
| AMBA260904C00115000 |
$115.00 |
— |
— |
$0.00 |
$5.19 |
— |
| AMBA260904C00120000 |
$120.00 |
— |
— |
$0.00 |
$5.23 |
— |
| AMBA260904C00125000 |
$125.00 |
— |
— |
$0.00 |
$5.27 |
— |
| AMBA260904C00130000 |
$130.00 |
— |
— |
$0.00 |
$5.68 |
— |
| AMBA260904C00135000 |
$135.00 |
— |
— |
$0.00 |
$0.23 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AMBA260904P00045000 |
$45.00 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$0.23 |
40 |
| AMBA260904P00050000 |
$50.00 |
$0.25 |
+0.07 (+38.9%) |
$0.27 |
$0.38 |
64 |
| AMBA260904P00051000 |
$51.00 |
$0.30 |
+0.12 (+66.7%) |
$0.00 |
$0.57 |
6 |
| AMBA260904P00052000 |
$52.00 |
$0.42 |
+0.17 (+68.0%) |
$0.38 |
$0.67 |
2 |
| AMBA260904P00053000 |
$53.00 |
$0.50 |
+0.23 (+85.2%) |
$0.47 |
$0.87 |
11 |
| AMBA260904P00054000 |
$54.00 |
$0.78 |
+0.18 (+30.0%) |
$0.63 |
$1.12 |
40 |
| AMBA260904P00055000 |
$55.00 |
$1.00 |
+0.25 (+33.3%) |
$0.93 |
$1.02 |
10 |
| AMBA260904P00056000 |
$56.00 |
$0.87 |
+0.12 (+16.0%) |
$0.88 |
$1.38 |
8 |
| AMBA260904P00057000 |
$57.00 |
$1.15 |
+0.13 (+12.7%) |
$1.22 |
$1.88 |
1 |
| AMBA260904P00058000 |
$58.00 |
$1.37 |
+0.07 (+5.4%) |
$1.28 |
$1.93 |
1 |
| AMBA260904P00059000 |
$59.00 |
$1.65 |
+0.19 (+13.0%) |
$1.32 |
$2.13 |
11 |
| AMBA260904P00060000 |
$60.00 |
$2.40 |
+0.67 (+38.7%) |
$2.12 |
$3.18 |
251 |
| AMBA260904P00061000 |
$61.00 |
$1.40 |
+0.28 (+25.0%) |
$1.67 |
$2.82 |
11 |
| AMBA260904P00062000 |
$62.00 |
$2.40 |
+0.55 (+29.7%) |
$2.37 |
$3.26 |
7 |
| AMBA260904P00063000 |
$63.00 |
$2.75 |
+0.70 (+34.1%) |
$1.97 |
$3.83 |
9 |
| AMBA260904P00064000 |
$64.00 |
$3.44 |
+0.47 (+15.8%) |
$2.08 |
$4.45 |
2 |
| AMBA260904P00065000 |
$65.00 |
$4.20 |
+0.55 (+15.1%) |
$4.03 |
$4.75 |
251 |
| AMBA260904P00066000 |
$66.00 |
$4.10 |
+0.50 (+13.9%) |
$4.24 |
$5.03 |
3 |
| AMBA260904P00067000 |
$67.00 |
$5.25 |
+1.29 (+32.6%) |
$5.12 |
$5.79 |
2 |
| AMBA260904P00068000 |
$68.00 |
$4.40 |
+0.14 (+3.3%) |
$4.32 |
$6.21 |
9 |
| AMBA260904P00069000 |
$69.00 |
$6.23 |
+0.53 (+9.3%) |
$4.78 |
$7.09 |
1 |
| AMBA260904P00070000 |
$70.00 |
$6.61 |
+1.05 (+18.9%) |
$6.19 |
$7.57 |
5 |
| AMBA260904P00071000 |
$71.00 |
$7.26 |
+0.54 (+8.0%) |
$6.20 |
$8.42 |
1 |
| AMBA260904P00072000 |
$72.00 |
$7.85 |
+1.75 (+28.7%) |
$6.37 |
$8.98 |
7 |
| AMBA260904P00073000 |
$73.00 |
$5.55 |
+0.56 (+11.2%) |
$7.49 |
$9.97 |
1 |
| AMBA260904P00074000 |
$74.00 |
$9.12 |
+2.51 (+38.0%) |
$7.98 |
$10.93 |
12 |
| AMBA260904P00075000 |
$75.00 |
$9.50 |
+2.30 (+31.9%) |
$9.27 |
$11.48 |
1 |
| AMBA260904P00076000 |
$76.00 |
$10.97 |
+2.97 (+37.1%) |
$9.74 |
$12.65 |
1 |
| AMBA260904P00077000 |
$77.00 |
$8.35 |
+2.57 (+44.5%) |
$10.27 |
$14.10 |
10 |
| AMBA260904P00078000 |
$78.00 |
$9.37 |
-0.08 (-0.8%) |
$10.20 |
$14.98 |
1 |
| AMBA260904P00079000 |
$79.00 |
$12.13 |
+2.38 (+24.4%) |
$10.94 |
$15.78 |
1 |
| AMBA260904P00080000 |
$80.00 |
$14.00 |
+2.85 (+25.6%) |
$12.92 |
$15.73 |
1 |
| AMBA260904P00081000 |
$81.00 |
$5.63 |
-0.27 (-4.6%) |
$14.00 |
$17.05 |
1 |
| AMBA260904P00082000 |
$82.00 |
— |
— |
$14.15 |
$18.02 |
— |
| AMBA260904P00083000 |
$83.00 |
$4.58 |
— |
$15.53 |
$18.59 |
3 |
| AMBA260904P00084000 |
$84.00 |
— |
— |
$15.76 |
$19.86 |
— |
| AMBA260904P00085000 |
$85.00 |
$18.06 |
+6.46 (+55.7%) |
$16.85 |
$20.99 |
1 |
| AMBA260904P00086000 |
$86.00 |
— |
— |
$18.68 |
$21.40 |
— |
| AMBA260904P00087000 |
$87.00 |
— |
— |
$18.34 |
$22.59 |
— |
| AMBA260904P00088000 |
$88.00 |
— |
— |
$19.32 |
$23.57 |
— |
| AMBA260904P00089000 |
$89.00 |
$22.10 |
— |
$20.13 |
$24.85 |
7 |
| AMBA260904P00090000 |
$90.00 |
$23.01 |
+10.51 (+84.1%) |
$20.46 |
$25.55 |
7 |
| AMBA260904P00091000 |
$91.00 |
$9.10 |
— |
$22.08 |
$26.41 |
1 |
| AMBA260904P00092000 |
$92.00 |
— |
— |
$22.67 |
$27.68 |
— |
| AMBA260904P00093000 |
$93.00 |
— |
— |
$23.48 |
$28.72 |
— |
| AMBA260904P00094000 |
$94.00 |
— |
— |
$24.68 |
$29.33 |
— |
| AMBA260904P00095000 |
$95.00 |
— |
— |
$26.12 |
$31.19 |
— |
| AMBA260904P00096000 |
$96.00 |
— |
— |
$26.17 |
$31.40 |
— |
| AMBA260904P00097000 |
$97.00 |
— |
— |
$27.23 |
$33.15 |
— |
| AMBA260904P00098000 |
$98.00 |
— |
— |
$29.01 |
$32.92 |
— |
| AMBA260904P00099000 |
$99.00 |
— |
— |
$29.52 |
$33.82 |
— |
| AMBA260904P00100000 |
$100.00 |
— |
— |
$30.08 |
$35.68 |
— |
| AMBA260904P00105000 |
$105.00 |
— |
— |
$35.49 |
$40.42 |
— |
| AMBA260904P00110000 |
$110.00 |
— |
— |
$41.36 |
$44.81 |
— |
| AMBA260904P00115000 |
$115.00 |
— |
— |
$44.45 |
$49.91 |
— |
| AMBA260904P00120000 |
$120.00 |
— |
— |
$50.58 |
$55.45 |
— |
| AMBA260904P00125000 |
$125.00 |
— |
— |
$54.50 |
$60.08 |
— |
| AMBA260904P00130000 |
$130.00 |
— |
— |
$59.45 |
$66.07 |
— |
| AMBA260904P00135000 |
$135.00 |
— |
— |
$64.85 |
$72.41 |
— |
