Stocks Options

LAST PRICE
10.0000
TODAY'S CHANGE (%)
Trending Down-0.2200 (-2.1526%)

Bid / Lots
10.0000/ 123
Ask / Lots
10.0600/ 1
Open / Previous Close
10.3000 / 10.2200
Day Range
Low 9.8000
High 10.9500
52 Week Range
Low 1.6400
High 24.7500
Volume
2,263,758
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 138.463

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	$8.80In 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$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	$8.30In 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$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	$7.80In 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$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	$6.70In 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$2.00	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
AAOIIn the Money	$6.90In 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$2.50	AAOIOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.80In 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$3.00	AAOIOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.30In 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$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	$5.70In 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$4.00	AAOIOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$5.30In the Money	$5.80In 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	$4.90In the Money	$5.20In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$4.40In 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$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	$3.90In the Money	$4.30In 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	$0.30Out 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	$3.70In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$2.10In 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$7.00	AAOINear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	56Near the Money
AAOIIn the Money	$1.75In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	AAOINear the Money	$0.00Near the Money	$0.15Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	224Near the Money
AAOIIn the Money	$1.90In the Money	$2.70In the Money	$2.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	AAOINear the Money	$0.00Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAOIIn the Money	$1.55In the Money	$1.70In 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	$0.05Near the Money	$0.15Near the Money	$0.11Near the Money	$-0.01Near the Money	30Near the Money	45Near the Money
AAOIIn the Money	$0.95In the Money	$1.30In the Money	$1.25In the Money	$-0.20In the Money	5In the Money	4In the Money	Filter Table By Strike Price of$9.00	AAOINear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	35Near the Money	46Near the Money
AAOIUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$1.32Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$9.50Underlying issue's last price	AAOIUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	$-0.05Underlying issue's last price	32Underlying issue's last price	39Underlying issue's last price
AAOINear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$-1.05Near the Money	43Near the Money	21Near the Money	Filter Table By Strike Price of$10.00	AAOINear the Money	$0.50Near the Money	$0.65Near the Money	$0.64Near the Money	$-0.46Near the Money	1Near the Money	386Near the Money
AAOINear the Money	$0.35Near the Money	$0.45Near the Money	$0.35Near the Money	$-0.35Near the Money	53Near the Money	79Near the Money	Filter Table By Strike Price of$10.50	AAOIIn the Money	$0.80In the Money	$0.90In the Money	$0.95In the Money	$0.00In the Money	---In the Money	43In the Money
AAOINear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-1.00Near the Money	80Near the Money	49Near the Money	Filter Table By Strike Price of$11.00	AAOIIn the Money	$1.15In the Money	$1.35In the Money	$1.20In the Money	$-0.50In the Money	3In the Money	45In the Money
AAOINear the Money	$0.10Near the Money	$0.20Near the Money	$0.35Near the Money	$0.04Near the Money	4Near the Money	80Near the Money	Filter Table By Strike Price of$11.50	AAOIIn the Money	$1.55In the Money	$2.25In the Money	$2.05In the Money	$0.00In the Money	---In the Money	64In the Money
AAOINear the Money	$0.10Near the Money	$0.15Near the Money	$0.30Near the Money	$0.00Near the Money	2Near the Money	55Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$2.00In the Money	$2.20In the Money	$2.10In the Money	$0.55In the Money	1In the Money	52In the Money
AAOINear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.37Near the Money	22Near the Money	30Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	$2.45In the Money	$3.20In the Money	$2.35In the Money	$0.00In the Money	---In the Money	19In the Money
AAOINear the Money	$0.05Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.10Near the Money	18Near the Money	27Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$2.70In the Money	$3.30In the Money	$2.10In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	$2.95In the Money	$4.10In the Money	$2.87In the Money	$0.00In the Money	---In the Money	1In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	$3.80In 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	$0.95Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$14.50	AAOIIn the Money	$4.40In the Money	$5.40In the Money	$4.13In the Money	$0.00In the Money	---In the Money	3In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	43Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	$4.70In the Money	$5.60In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$15.50	AAOIIn the Money	$5.20In 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	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	$5.80In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$1.50Out 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	$6.40In 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	$1.45Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$17.00	AAOIIn the Money	$6.80In the Money	$9.20In 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	$1.60Out 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	$7.30In 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	$0.90Out 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$18.00	AAOIIn the Money	$7.80In the Money	$9.40In 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	$0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	AAOIIn the Money	$8.30In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	AAOIIn the Money	$8.80In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out 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$19.50	AAOIIn the Money	$9.20In 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	$0.90Out 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	$9.70In the Money	$11.00In 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	$0.95Out 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$20.50	AAOIIn the Money	$8.90In 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	$0.90Out 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	$10.70In the Money	$13.00In 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	$1.10Out 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$22.00	AAOIIn the Money	$10.30In the Money	$12.20In 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	$1.40Out 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	$12.30In the Money	$14.00In 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	$1.40Out 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	$12.80In the Money	$14.30In 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	$0.00Out 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	$14.80In the Money	$16.70In 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)