Stocks Options

LAST PRICE
11.7250
TODAY'S CHANGE (%)
Trending Up0.4950 (4.4078%)

Bid / Lots
11.4900/ 20
Ask / Lots
11.8000/ 9
Open / Previous Close
11.2000 / 11.2300
Day Range
Low 11.0800
High 11.7900
52 Week Range
Low 1.7000
High 24.7500
Volume
1,799,296
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 138.267

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAOIIn the Money	$9.60In the Money	$13.00In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$9.10In 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$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	$8.50In 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$1.50	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	$8.10In the Money	$11.70In 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	$8.00In the Money	$11.00In 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	$7.10In the Money	$8.90In 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	$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	$6.60In the Money	$9.30In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.10In the Money	$9.10In 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	$5.60In the Money	$7.40In 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	$5.10In 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$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	$5.00In the Money	$8.10In 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	$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	$4.10In 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$6.00	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	$3.60In the Money	$6.50In 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	$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	$3.10In 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$7.00	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	56Out of the Money
AAOIIn the Money	$2.60In the Money	$5.40In 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	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
AAOIIn the Money	$2.10In the Money	$4.40In the Money	$2.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	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	$2.90In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	AAOIOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
AAOIIn the Money	$1.15In the Money	$4.80In the Money	$2.80In the Money	$1.55In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$9.00	AAOINear the Money	$0.00Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	84Near the Money
AAOIIn the Money	$2.15In the Money	$2.50In the Money	$1.32In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$9.50	AAOINear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	103Near the Money
AAOIIn the Money	$1.65In the Money	$2.00In the Money	$0.60In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$10.00	AAOINear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.05Near the Money	19Near the Money	405Near the Money
AAOIIn the Money	$1.15In the Money	$1.40In the Money	$1.35In the Money	$0.20In the Money	3In the Money	130In the Money	Filter Table By Strike Price of$10.50	AAOINear the Money	$0.05Near the Money	$0.15Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	53Near the Money
AAOIIn the Money	$0.85In the Money	$1.00In the Money	$0.79In the Money	$0.17In the Money	17In the Money	664In the Money	Filter Table By Strike Price of$11.00	AAOINear the Money	$0.15Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.37Near the Money	15Near the Money	44Near the Money
AAOIUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$0.26Underlying issue's last price	30Underlying issue's last price	816Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	AAOIUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.45Underlying issue's last price	$-0.10Underlying issue's last price	131Underlying issue's last price	177Underlying issue's last price
AAOINear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$0.08Near the Money	59Near the Money	208Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$0.55In the Money	$0.65In the Money	$0.69In the Money	$-0.14In the Money	2In the Money	50In the Money
AAOINear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.05Near the Money	15Near the Money	27Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	$0.90In the Money	$1.00In the Money	$1.13In the Money	$0.00In the Money	---In the Money	19In the Money
AAOINear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.05Near the Money	22Near the Money	28Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$1.30In the Money	$1.45In the Money	$2.10In the Money	$0.00In the Money	---In the Money	5In the Money
AAOINear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	$1.20In the Money	$2.40In the Money	$2.87In the Money	$0.00In the Money	---In the Money	1In the Money
AAOINear the Money	$0.00Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	83Near the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	$1.30In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOINear the Money	$0.00Near the Money	$1.05Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$14.50	AAOIIn the Money	$1.90In the Money	$3.20In the Money	$3.00In the Money	$0.00In the Money	---In the Money	3In 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	64Out of the Money	44Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	$1.65In the Money	$4.60In the Money	$3.50In the Money	$0.00In the Money	---In the Money	3In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	85Out of the Money	Filter Table By Strike Price of$15.50	AAOIIn the Money	$2.10In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	20Out of the Money	1Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	$3.00In the Money	$6.40In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$16.50	AAOIIn the Money	$3.10In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	25Out of the Money	3Out of the Money	Filter Table By Strike Price of$17.00	AAOIIn the Money	$4.10In the Money	$7.40In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$17.50	AAOIIn the Money	$4.20In the Money	$7.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$18.00	AAOIIn the Money	$5.00In the Money	$8.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$18.50	AAOIIn the Money	$5.10In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$19.00	AAOIIn the Money	$5.60In 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	$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$19.50	AAOIIn the Money	$6.10In the Money	$9.90In 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	$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$20.00	AAOIIn the Money	$7.00In 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	$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$20.50	AAOIIn the Money	$7.30In the Money	$10.90In 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	$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	$7.60In 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	$8.60In the Money	$11.40In 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	$2.15Out 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	$9.30In 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	$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$23.00	AAOIIn the Money	$9.60In the Money	$12.50In 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	$12.10In the Money	$14.50In 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 24, 2024)

Put Options (expires Friday May 24, 2024)