Stocks Options

LAST PRICE
10.9800
TODAY'S CHANGE (%)
Trending Up0.3200 (3.0019%)

Bid / Lots
11.0000/ 9
Ask / Lots
11.0100/ 6
Open / Previous Close
10.9800 / 10.6600
Day Range
Low 10.8800
High 11.4800
52 Week Range
Low 1.6000
High 24.7500
Volume
802,183
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 138.493

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAOIIn the Money	$9.20In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$0.50	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$8.70In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$8.20In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$8.90In 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$2.00	AAOIOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$8.30In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$7.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	AAOIOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$7.40In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	AAOIOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.90In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.40In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$5.90In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$5.40In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	AAOIOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$4.90In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	AAOIOut 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
AAOIIn the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$3.40In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	AAOIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$2.85In the Money	$3.10In the Money	$3.26In the Money	$-2.04In the Money	9In the Money	9In the Money	Filter Table By Strike Price of$8.00	AAOINear the Money	$0.00Near the Money	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAOIIn the Money	$2.45In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	AAOINear the Money	$0.00Near the Money	$0.55Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
AAOIIn the Money	$1.95In the Money	$2.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	AAOINear the Money	$0.00Near the Money	$0.75Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
AAOIIn the Money	$1.45In the Money	$1.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	AAOINear the Money	$0.00Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
AAOIIn the Money	$0.95In the Money	$1.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	AAOINear the Money	$0.00Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	143Near the Money
AAOIUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.79Underlying issue's last price	$0.49Underlying issue's last price	5Underlying issue's last price	16Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	AAOIUnderlying issue's last price	$0.00Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.11Underlying issue's last price	1Underlying issue's last price	99Underlying issue's last price
AAOINear the Money	$0.05Near the Money	$0.10Near the Money	$0.25Near the Money	$0.15Near the Money	72Near the Money	679Near the Money	Filter Table By Strike Price of$11.00	AAOIIn the Money	$0.05In the Money	$0.15In the Money	$0.05In the Money	$-0.40In the Money	7In the Money	179In the Money
AAOINear the Money	$0.00Near the Money	$0.05Near the Money	$0.14Near the Money	$0.06Near the Money	133Near the Money	880Near the Money	Filter Table By Strike Price of$11.50	AAOIIn the Money	$0.45In the Money	$0.55In the Money	$0.86In the Money	$0.00In the Money	---In the Money	37In the Money
AAOINear the Money	$0.00Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	20Near the Money	428Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$0.95In the Money	$1.05In the Money	$1.02In the Money	$-0.49In the Money	26In the Money	216In the Money
AAOINear the Money	$0.00Near the Money	$0.10Near the Money	$0.06Near the Money	$0.02Near the Money	1Near the Money	161Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	$1.45In the Money	$1.55In the Money	$1.10In the Money	$0.05In the Money	1In the Money	6In the Money
AAOINear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	525Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$1.95In the Money	$2.05In the Money	$2.05In the Money	$0.00In the Money	---In the Money	1In the Money
AAOINear the Money	$0.00Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	120Near the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	$2.45In the Money	$2.55In the Money	$2.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut 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	79Out of the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	$2.85In the Money	$3.10In the Money	$3.00In the Money	$0.00In the Money	---In the Money	4In the Money
AAOIOut 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	12Out of the Money	Filter Table By Strike Price of$14.50	AAOIIn the Money	$3.40In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut 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	87Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	$3.90In the Money	$4.10In the Money	$3.80In the Money	$0.00In the Money	---In the Money	9In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.95Out 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$15.50	AAOIIn the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut 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	38Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	$4.90In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.00Out 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$16.50	AAOIIn the Money	$5.40In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut 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	27Out of the Money	Filter Table By Strike Price of$17.00	AAOIIn the Money	$5.90In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$17.50	AAOIIn the Money	$6.40In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$18.00	AAOIIn the Money	$6.90In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$18.50	AAOIIn the Money	$7.40In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	957Out of the Money	Filter Table By Strike Price of$19.00	AAOIIn the Money	$7.90In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$1.75Out 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$19.50	AAOIIn the Money	$8.40In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	100Out of the Money	116Out of the Money	Filter Table By Strike Price of$20.00	AAOIIn the Money	$8.90In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.10Out 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$20.50	AAOIIn the Money	$9.30In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$21.00	AAOIIn the Money	$9.90In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$21.50	AAOIIn the Money	$10.40In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$22.00	AAOIIn the Money	$10.90In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$22.50	AAOIIn the Money	$11.40In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$23.00	AAOIIn the Money	$11.90In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$23.50	AAOIIn the Money	$12.40In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$24.00	AAOIIn the Money	$12.60In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$25.00	AAOIIn the Money	$13.90In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$2.15Out 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$26.00	AAOIIn the Money	$14.90In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.05Out 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$30.00	AAOIIn the Money	$18.90In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Applied Optoelectronics Inc
NASDAQ:AAOIUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday April 26, 2024)

Put Options (expires Friday April 26, 2024)