$95.51
1.982.12%
À la fermeture: -
$95.51
N/A
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
Ambarella (NASDAQ:AMBA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Ambarella à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Ambarella..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price45.98Nov 06, 2025
Change
-0%
Bid42.6
Ask46.3
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price43.7Nov 06, 2025
Change
-0%
Bid37.6
Ask41.3
volume0
Intrest3
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price38.8Nov 06, 2025
Change
-0%
Bid32.6
Ask35.8
volume0
Intrest3
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price31.15Nov 06, 2025
Change
-0%
Bid27.6
Ask30.6
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price30.05Nov 06, 2025
Change
-0%
Bid26.6
Ask29.8
volume0
Intrest2
Strike
61
61
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price27.05Nov 07, 2025
Change
-0%
Bid25.6
Ask28.8
volume0
Intrest1
Strike
62
62
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25Nov 07, 2025
Change
-0%
Bid25.1
Ask28.1
volume0
Intrest0
Strike
63
63
Last Price0.17Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price22.09Nov 07, 2025
Change
-0%
Bid23.6
Ask27.2
volume0
Intrest2
Strike
64
64
Last Price0.34Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price21.05Nov 07, 2025
Change
-0%
Bid23
Ask26.1
volume0
Intrest1
Strike
65
65
Last Price0.38Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price20.14Nov 07, 2025
Change
-0%
Bid21.6
Ask24.9
volume0
Intrest0
Strike
66
66
Last Price0.66Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price22.1Nov 07, 2025
Change
-0%
Bid21
Ask24.1
volume0
Intrest1
Strike
67
67
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21Nov 07, 2025
Change
-0%
Bid19.6
Ask23
volume0
Intrest3
Strike
68
68
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price20.1Nov 07, 2025
Change
-0%
Bid18.6
Ask21.5
volume0
Intrest2
Strike
69
69
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21.07Nov 06, 2025
Change
-0%
Bid17.6
Ask20.9
volume0
Intrest3
Strike
70
70
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price15.4Nov 03, 2025
Change
-0%
Bid16.9
Ask19.9
volume0
Intrest2
Strike
71
71
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.6
Ask19.2
volume0
Intrest0
Strike
72
72
Last Price0.15Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Last Price-
Change
-
Bid14.6
Ask18.2
volume0
Intrest0
Strike
73
73
Last Price1.45Oct 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price10.39Nov 05, 2025
Change
-0%
Bid13.6
Ask17.3
volume0
Intrest10
Strike
74
74
Last Price1.75Oct 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price9.4Nov 05, 2025
Change
-0%
Bid12.6
Ask15.8
volume0
Intrest10
Strike
75
75
Last Price0.38Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price10.7Oct 28, 2025
Change
-0%
Bid12.1
Ask14.5
volume0
Intrest0
Strike
76
76
Last Price2.42Oct 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price7.49Nov 07, 2025
Change
-0%
Bid10.6
Ask14.1
volume0
Intrest7
Strike
77
77
Last Price0.59Oct 31, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest6
Last Price6.5Nov 07, 2025
Change
-0%
Bid9.6
Ask12.8
volume0
Intrest11
Strike
78
78
Last Price0.37Nov 06, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest22
Last Price4.7Nov 04, 2025
Change
-0%
Bid8.6
Ask12
volume0
Intrest1
Strike
79
79
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest21
Last Price6.55Nov 07, 2025
Change
-0%
Bid7.6
Ask10.8
volume0
Intrest4
Strike
80
80
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest60
Last Price5.36Nov 07, 2025
Change
-0%
Bid6.6
Ask9.7
volume0
Intrest4
Strike
81
81
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest47
Last Price4.6Nov 07, 2025
Change
-0%
Bid5.6
Ask8.6
volume0
Intrest13
Strike
82
82
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest25
Last Price2.75Nov 07, 2025
Change
-0%
Bid4.6
Ask8.1
volume0
Intrest18
Strike
83
83
Last Price0.36Nov 07, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest41
Last Price1.34Nov 07, 2025
Change
-0%
Bid4.1
Ask7.1
volume0
Intrest1
Strike
84
84
Last Price0.31Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest25
Last Price0.96Nov 07, 2025
Change
-0%
Bid2.65
Ask5.6
volume0
Intrest22
Strike
85
85
Last Price0.19Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest65
Last Price0.93Nov 07, 2025
Change
-0%
Bid1.65
Ask4.9
volume0
Intrest52
Strike
86
86
Last Price1.39Nov 07, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest17
Last Price1.75Nov 03, 2025
Change
-0%
Bid0.65
Ask4.2
volume0
Intrest15
Strike
87
87
Last Price2.25Nov 07, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest23
Last Price0.95Nov 07, 2025
Change
-0%
Bid0.3
Ask2.8
volume0
Intrest40
Strike
88
88
Last Price3.03Nov 07, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest6
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest14
Strike
89
89
Last Price6.2Nov 07, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest1
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest33
Strike
90
90
Last Price4.2Nov 07, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest11
Last Price0.78Nov 07, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest24
Strike
91
91
Last Price10.85Oct 07, 2025
Change
-0%
Bid1
Ask3.5
volume0
Intrest1
Last Price0.25Nov 05, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest12
Strike
92
92
Last Price18.47Oct 10, 2025
Change
-0%
Bid1.3
Ask4.4
volume0
Intrest1
Last Price2.88Nov 06, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest10
Strike
93
93
Last Price-
Change
-
Bid1.5
Ask5.4
volume0
Intrest0
Last Price1.02Nov 06, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest12
Strike
94
94
Last Price-
Change
-
Bid3
Ask6.4
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest1213
Strike
95
95
Last Price-
Change
-
Bid4
Ask7.3
volume0
Intrest0
Last Price0.8Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
96
96
Last Price-
Change
-
Bid5
Ask8.1
volume0
Intrest0
Last Price0.55Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
97
97
Last Price-
Change
-
Bid5.8
Ask9.3
volume0
Intrest0
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
98
98
Last Price-
Change
-
Bid6.7
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid7.7
Ask11.3
volume0
Intrest0
Last Price0.04Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
100
100
Last Price-
Change
-
Bid8.8
Ask12.3
volume0
Intrest0
Last Price0.15Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest78
Strike
101
101
Last Price-
Change
-
Bid9.8
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid10.8
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid11.5
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid13.1
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
105
105
Last Price19.09Nov 07, 2025
Change
-0%
Bid14.2
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
106
106
Last Price19.99Nov 07, 2025
Change
-0%
Bid14.9
Ask17.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
107
107
Last Price24.67Nov 05, 2025
Change
-0%
Bid16.3
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
108
108
Last Price21.4Nov 07, 2025
Change
-0%
Bid16.8
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
109
109
Last Price22.35Nov 07, 2025
Change
-0%
Bid17.9
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
110
110
Last Price23.45Nov 07, 2025
Change
-0%
Bid19
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
111
111
Last Price24.4Nov 07, 2025
Change
-0%
Bid19.8
Ask23.3
volume0
Intrest0
Last Price0.25Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
112
112
Last Price26.4Nov 07, 2025
Change
-0%
Bid21.1
Ask23.9
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
113
113
Last Price27.35Nov 07, 2025
Change
-0%
Bid22
Ask25.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
114
114
Last Price31.75Nov 04, 2025
Change
-0%
Bid23
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
115
115
Last Price29.4Nov 07, 2025
Change
-0%
Bid23.9
Ask27.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
116
116
Last Price30.35Nov 07, 2025
Change
-0%
Bid24.8
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
120
120
Last Price33.99Nov 07, 2025
Change
-0%
Bid28.8
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
125
125
Last Price38.89Nov 07, 2025
Change
-0%
Bid34
Ask37.4
volume0
Intrest0