Stocks Options

LAST PRICE
11.4500
TODAY'S CHANGE (%)
Trending Down-0.5000 (-4.1841%)

Bid / Lots
11.4500/ 5
Ask / Lots
11.4700/ 2
Open / Previous Close
11.9500 / 11.9500
Day Range
Low 11.4500
High 12.4400
52 Week Range
Low 1.6400
High 24.7500
Volume
1,997,508
above 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 138.440

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAOIIn the Money	$10.10In the Money	$13.10In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$9.60In 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$1.00	AAOIOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$9.10In 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$1.50	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	$9.40In the Money	$9.90In 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	$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	$8.90In the Money	$10.30In 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	$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	$8.40In 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$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	$7.90In 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$3.50	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	$7.40In the Money	$8.60In 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	$6.90In the Money	$8.30In 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	$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	$6.40In the Money	$8.20In 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	$0.05Out 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	$7.30In 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	$0.05Out 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	$7.60In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AAOIIn the Money	$4.80In 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$6.50	AAOIOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AAOIIn the Money	$4.30In the Money	$5.70In 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	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AAOIIn the Money	$3.90In 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$7.50	AAOIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.01Out of the Money	9Out of the Money	18Out of the Money
AAOIIn the Money	$3.50In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	AAOIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	65Out of the Money	22Out of the Money
AAOIIn the Money	$3.00In the Money	$3.30In the Money	$2.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.50	AAOINear the Money	$0.15Near the Money	$0.20Near the Money	$0.15Near the Money	$0.05Near the Money	1,486Near the Money	152Near the Money
AAOIIn the Money	$2.65In the Money	$2.85In the Money	$3.27In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$9.00	AAOINear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.05Near the Money	45Near the Money	64Near the Money
AAOIIn the Money	$2.30In the Money	$2.45In the Money	$2.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$9.50	AAOINear the Money	$0.35Near the Money	$0.40Near the Money	$0.38Near the Money	$0.12Near the Money	19Near the Money	206Near the Money
AAOIIn the Money	$1.95In the Money	$2.10In the Money	$2.35In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$10.00	AAOINear the Money	$0.50Near the Money	$0.60Near the Money	$0.50Near the Money	$0.08Near the Money	5Near the Money	322Near the Money
AAOIIn the Money	$1.65In the Money	$1.80In the Money	$1.70In the Money	$-0.17In the Money	3In the Money	1,036In the Money	Filter Table By Strike Price of$10.50	AAOINear the Money	$0.70Near the Money	$0.80Near the Money	$0.72Near the Money	$0.12Near the Money	11Near the Money	100Near the Money
AAOIUnderlying issue's last price	$1.40Underlying issue's last price	$1.55Underlying issue's last price	$1.55Underlying issue's last price	$-0.10Underlying issue's last price	32Underlying issue's last price	163Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	AAOIUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$0.90Underlying issue's last price	$0.20Underlying issue's last price	2Underlying issue's last price	136Underlying issue's last price
AAOINear the Money	$1.15Near the Money	$1.30Near the Money	$1.25Near the Money	$-0.15Near the Money	1,538Near the Money	200Near the Money	Filter Table By Strike Price of$11.50	AAOIIn the Money	$1.15In the Money	$1.30In the Money	$1.25In the Money	$0.25In the Money	61In the Money	93In the Money
AAOINear the Money	$1.00Near the Money	$1.15Near the Money	$1.00Near the Money	$-0.20Near the Money	109Near the Money	1,497Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$1.45In the Money	$1.60In the Money	$1.55In the Money	$0.26In the Money	18In the Money	84In the Money
AAOINear the Money	$0.85Near the Money	$0.95Near the Money	$0.95Near the Money	$0.00Near the Money	67Near the Money	629Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	$1.80In the Money	$1.95In the Money	$1.55In the Money	$0.00In the Money	---In the Money	51In the Money
AAOINear the Money	$0.65Near the Money	$0.75Near the Money	$0.71Near the Money	$-0.04Near the Money	191Near the Money	273Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$2.10In the Money	$2.30In the Money	$2.02In the Money	$0.02In the Money	5In the Money	270In the Money
AAOINear the Money	$0.50Near the Money	$0.65Near the Money	$0.54Near the Money	$-0.04Near the Money	1,513Near the Money	66Near the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	$2.50In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOINear the Money	$0.40Near the Money	$0.55Near the Money	$0.47Near the Money	$-0.02Near the Money	88Near the Money	162Near the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	$2.90In the Money	$3.10In the Money	$4.00In the Money	$0.00In the Money	---In the Money	50In the Money
AAOIOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	59Out of the Money	34Out of the Money	Filter Table By Strike Price of$14.50	AAOIIn the Money	$3.30In the Money	$3.50In the Money	$3.34In the Money	$-0.23In the Money	1In the Money	1In the Money
AAOIOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.06Out of the Money	39Out of the Money	355Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	$3.70In the Money	$3.90In the Money	$3.40In the Money	$0.00In the Money	---In the Money	2In the Money
AAOIOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.09Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$15.50	AAOIIn the Money	$4.10In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	$4.60In the Money	$4.80In the Money	$3.45In the Money	$0.00In the Money	---In the Money	1In the Money
AAOIOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	10Out of the Money	9Out of the Money	Filter Table By Strike Price of$16.50	AAOIIn the Money	$5.00In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$17.00	AAOIIn the Money	$5.50In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.01Out of the Money	32Out of the Money	6Out of the Money	Filter Table By Strike Price of$17.50	AAOIIn the Money	$5.90In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$18.00	AAOIIn the Money	$6.50In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.05Out of the Money	$0.15Out 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	$7.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$19.00	AAOIIn the Money	$7.50In the Money	$7.70In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money
AAOIOut of the Money	$0.05Out of the Money	$0.15Out 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$19.50	AAOIIn the Money	$7.90In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$20.00	AAOIIn the Money	$8.40In the Money	$9.80In 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	$1.45Out 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	$8.90In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$21.00	AAOIIn the Money	$9.40In the Money	$10.30In 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	$1.70Out 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	$9.90In the Money	$10.40In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$22.00	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	$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$22.50	AAOIIn the Money	$10.90In the Money	$11.60In 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$23.00	AAOIIn the Money	$11.40In the Money	$13.40In 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	$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$23.50	AAOIIn the Money	$11.90In the Money	$13.90In 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	$0.05Out of the Money	$-0.07Out of the Money	148Out of the Money	10Out of the Money	Filter Table By Strike Price of$24.00	AAOIIn the Money	$12.40In the Money	$14.40In 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	$0.05Out 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$25.00	AAOIIn the Money	$13.30In the Money	$14.10In 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 10, 2024)

Put Options (expires Friday May 10, 2024)