Stocks Options

LAST PRICE
11.0700
TODAY'S CHANGE (%)
Trending Up0.7200 (6.9565%)

Bid / Lots
10.9400/ 1
Ask / Lots
11.4300/ 5
Open / Previous Close
10.6000 / 10.3500
Day Range
Low 10.5400
High 11.4500
52 Week Range
Low 1.6000
High 24.7500
Volume
1,829,730
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 138.564

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	$9.30In 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	$8.80In 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	$8.30In 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	$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	$7.80In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$8.20In 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	$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	$7.00In the Money	$10.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.20In the Money	$9.70In 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	$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	$5.60In the Money	$9.20In 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	$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	$5.20In the Money	$8.70In 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	$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	$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	$4.20In the Money	$7.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$3.90In the Money	$6.90In 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	$3.00In the Money	$6.70In 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	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AAOIIn the Money	$2.45In the Money	$6.20In 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	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
AAOIIn the Money	$2.35In 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$7.50	AAOIOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	2Out of the Money	15Out of the Money
AAOIIn the Money	$2.15In 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$8.00	AAOIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	4Out of the Money	13Out of the Money
AAOIIn the Money	$2.70In the Money	$3.60In 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	$0.25Near the Money	$0.21Near the Money	$-0.14Near the Money	5Near the Money	112Near the Money
AAOIIn the Money	$2.30In the Money	$3.10In the Money	$2.30In the Money	$0.65In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$9.00	AAOINear the Money	$0.30Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.20Near the Money	20Near the Money	51Near the Money
AAOIIn the Money	$1.95In the Money	$2.10In the Money	$2.10In the Money	$0.55In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$9.50	AAOINear the Money	$0.40Near the Money	$0.50Near the Money	$0.43Near the Money	$-0.36Near the Money	32Near the Money	175Near the Money
AAOIIn the Money	$1.60In the Money	$2.30In the Money	$1.76In the Money	$0.51In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$10.00	AAOINear the Money	$0.60Near the Money	$0.70Near the Money	$0.60Near the Money	$-0.35Near the Money	80Near the Money	222Near the Money
AAOIIn the Money	$1.35In the Money	$1.45In the Money	$1.49In the Money	$0.39In the Money	17In the Money	1,040In the Money	Filter Table By Strike Price of$10.50	AAOINear the Money	$0.80Near the Money	$0.90Near the Money	$0.85Near the Money	$-0.34Near the Money	12Near the Money	106Near the Money
AAOIUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$1.22Underlying issue's last price	$0.37Underlying issue's last price	42Underlying issue's last price	148Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	AAOIUnderlying issue's last price	$1.05Underlying issue's last price	$1.15Underlying issue's last price	$1.15Underlying issue's last price	$-0.35Underlying issue's last price	21Underlying issue's last price	92Underlying issue's last price
AAOINear the Money	$0.90Near the Money	$1.00Near the Money	$1.01Near the Money	$0.47Near the Money	28Near the Money	144Near the Money	Filter Table By Strike Price of$11.50	AAOIIn the Money	$1.35In the Money	$1.45In the Money	$2.20In the Money	$0.00In the Money	---In the Money	60In the Money
AAOINear the Money	$0.70Near the Money	$0.85Near the Money	$0.80Near the Money	$0.25Near the Money	236Near the Money	1,112Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$1.65In the Money	$1.75In the Money	$1.70In the Money	$-0.85In the Money	2In the Money	13In the Money
AAOINear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$0.15Near the Money	308Near the Money	177Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	$1.50In the Money	$2.60In the Money	$2.60In the Money	$0.00In the Money	---In the Money	2In the Money
AAOINear the Money	$0.45Near the Money	$0.55Near the Money	$0.48Near the Money	$0.15Near the Money	25Near the Money	67Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$2.35In the Money	$2.50In the Money	$3.40In the Money	$0.00In the Money	---In the Money	113In the Money
AAOINear the Money	$0.35Near the Money	$0.45Near the Money	$0.41Near the Money	$0.16Near the Money	30Near the Money	24Near the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	$2.25In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOINear the Money	$0.25Near the Money	$0.40Near the Money	$0.31Near the Money	$0.06Near the Money	29Near the Money	94Near the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	$2.60In the Money	$3.40In the Money	$4.00In the Money	$0.00In the Money	---In the Money	50In the Money
AAOIOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.25Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	AAOIIn the Money	$3.60In the Money	$3.80In the Money	$3.57In 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	$0.20Out of the Money	$0.10Out of the Money	224Out of the Money	115Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	$4.00In the Money	$4.30In the Money	$3.40In the Money	$0.00In the Money	---In the Money	2In the Money
AAOIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.05Out of the Money	12Out of the Money	11Out of the Money	Filter Table By Strike Price of$15.50	AAOIIn the Money	$4.50In the Money	$4.70In 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	$0.13Out of the Money	$-0.07Out of the Money	2Out of the Money	40Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	$4.10In the Money	$6.00In the Money	$3.45In 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	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$16.50	AAOIIn the Money	$4.40In the Money	$6.80In 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	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$17.00	AAOIIn the Money	$5.10In 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	$0.10Out 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$17.50	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
AAOIOut of the Money	$0.00Out of the Money	$0.60Out 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	$5.40In the Money	$8.90In 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	$1.35Out 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$18.50	AAOIIn the Money	$6.00In 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	$1.00Out 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$19.00	AAOIIn the Money	$6.30In the Money	$9.60In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money
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	Filter Table By Strike Price of$19.50	AAOIIn the Money	$7.30In 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	$1.35Out 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	$7.30In 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	$0.20Out 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	$8.30In 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	$1.35Out 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	$9.30In 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	$11.10In the Money	$12.90In 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	$1.35Out 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$23.00	AAOIIn the Money	$11.00In the Money	$14.50In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$24.00	AAOIIn the Money	$11.30In the Money	$15.50In 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	$0.05Out 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	$12.30In the Money	$15.40In 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)