Stocks Options

LAST PRICE
10.8500
TODAY'S CHANGE (%)
Trending Up0.1900 (1.7824%)

Bid / Lots
10.8800/ 14
Ask / Lots
11.4400/ 11
Open / Previous Close
10.9800 / 10.6600
Day Range
Low 10.8000
High 11.4800
52 Week Range
Low 1.6000
High 24.7500
Volume
1,510,834
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 138.558

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 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	$12.50In 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	$1.50Out 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	$12.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$8.20In the Money	$11.50In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$7.20In the Money	$10.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$7.90In the Money	$10.50In 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	$6.40In the Money	$10.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.00In the Money	$9.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$5.40In the Money	$9.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$5.00In the Money	$8.50In 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	$4.60In the Money	$8.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$4.00In the Money	$7.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$3.40In the Money	$7.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$3.00In the Money	$6.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$2.40In the Money	$6.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$2.15In the Money	$5.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$1.70In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	AAOINear the Money	$0.00Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAOIIn the Money	$1.00In the Money	$4.50In 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	$1.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAOIIn the Money	$1.80In the Money	$2.30In 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	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	7Near the Money	10Near the Money
AAOIIn the Money	$1.35In the Money	$1.50In 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	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.05Near the Money	2Near the Money	205Near the Money
AAOIIn the Money	$0.95In the Money	$1.05In the Money	$1.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	AAOINear the Money	$0.10Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.11Near the Money	6Near the Money	39Near the Money
AAOIUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.90Underlying issue's last price	$0.31Underlying issue's last price	1Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	AAOIUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$-0.17Underlying issue's last price	1Underlying issue's last price	106Underlying issue's last price
AAOINear the Money	$0.35Near the Money	$0.45Near the Money	$0.45Near the Money	$0.04Near the Money	22Near the Money	82Near the Money	Filter Table By Strike Price of$11.00	AAOIIn the Money	$0.55In the Money	$0.60In the Money	$0.58In the Money	$-0.16In the Money	24In the Money	139In the Money
AAOINear the Money	$0.20Near the Money	$0.25Near the Money	$0.30Near the Money	$0.04Near the Money	445Near the Money	84Near the Money	Filter Table By Strike Price of$11.50	AAOIIn the Money	$0.85In the Money	$0.95In the Money	$0.80In the Money	$-0.15In the Money	15In the Money	28In the Money
AAOINear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.02Near the Money	88Near the Money	74Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$1.25In the Money	$1.35In the Money	$1.23In the Money	$-0.25In the Money	13In the Money	119In the Money
AAOINear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.05Near the Money	9Near the Money	232Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	$1.65In the Money	$1.80In the Money	$1.73In the Money	$1.73In the Money	2In the Money	---In the Money
AAOINear the Money	$0.00Near the Money	$0.10Near the Money	$0.11Near the Money	$-0.09Near the Money	10Near the Money	90Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$0.90In the Money	$2.45In the Money	$1.80In the Money	$0.00In the Money	---In the Money	9In the Money
AAOINear the Money	$0.00Near the Money	$0.30Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	$1.85In the Money	$4.00In 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	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	50Out of the Money	54Out of the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	$1.90In the Money	$4.70In the Money	$2.40In the Money	$0.00In the Money	---In the Money	5In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$14.50	AAOIIn the Money	$2.15In the Money	$5.50In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	$3.00In the Money	$6.10In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money
AAOIOut 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$15.50	AAOIIn the Money	$3.10In the Money	$6.50In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	$3.50In the Money	$7.00In 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	$0.75Out 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$16.50	AAOIIn the Money	$4.00In the Money	$7.50In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$17.00	AAOIIn the Money	$4.60In the Money	$7.20In the Money	$3.55In the Money	$0.00In the Money	---In the Money	1In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.35Out 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$17.50	AAOIIn the Money	$5.00In the Money	$8.40In 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	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$18.00	AAOIIn the Money	$5.50In 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	$0.75Out 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$18.50	AAOIIn the Money	$6.10In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$19.00	AAOIIn the Money	$6.50In the Money	$9.70In 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	$0.75Out 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	$7.10In the Money	$10.60In 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	$0.75Out 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$20.00	AAOIIn the Money	$8.00In 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	$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$20.50	AAOIIn the Money	$8.00In the Money	$11.50In 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	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.00	AAOIIn the Money	$9.00In 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	$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$21.50	AAOIIn the Money	$9.10In 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	$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$22.00	AAOIIn the Money	$10.00In 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$22.50	AAOIIn the Money	$10.10In the Money	$13.60In 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	$1.50Out 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$23.00	AAOIIn the Money	$11.80In 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	$1.50Out 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	$11.10In the Money	$14.60In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$24.00	AAOIIn the Money	$12.00In 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	$0.10Out 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$25.00	AAOIIn the Money	$13.00In the Money	$16.10In 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	$18.00In the Money	$21.10In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)