Stocks Options

LAST PRICE
10.0500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
9.9800/ 10
Ask / Lots
10.2000/ 70
Open / Previous Close
0.0000 / 10.0500
Day Range
---
52 Week Range
Low 2.2600
High 24.7500
Volume
15
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 137.668

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAOIIn the Money	---In the Money	---In the Money	$14.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$2.50	AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$5.00	AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
AAOIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
AAOIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AAOIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAOIIn the Money	---In the Money	---In the Money	$4.52In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$7.50	AAOINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	364Near the Money
AAOIIn the Money	---In the Money	---In 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	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAOIIn the Money	---In the Money	---In 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	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAOIIn the Money	---In the Money	---In 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	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
AAOIIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.50	AAOINear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
AAOIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.73Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	416Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	AAOIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.66Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	584Underlying issue's last price
AAOINear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$10.50	AAOIIn the Money	---In the Money	---In the Money	$0.28In the Money	$0.00In the Money	---In the Money	2In the Money
AAOINear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$11.00	AAOIIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	11In the Money
AAOINear the Money	---Near the Money	---Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$11.50	AAOIIn the Money	---In the Money	---In the Money	$0.64In the Money	$0.00In the Money	---In the Money	42In the Money
AAOINear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	78Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	35In the Money
AAOINear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1,120Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	---In the Money	---In the Money	$2.59In the Money	$0.00In the Money	---In the Money	818In the Money
AAOINear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	105Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	17In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	50In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	26In the Money
AAOIOut of the Money	---Out of the Money	---Out 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$14.50	AAOIIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	150In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,741Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	223In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.21Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	AAOIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,138Out of the Money	Filter Table By Strike Price of$17.50	AAOIIn the Money	---In the Money	---In the Money	$5.53In the Money	$0.00In the Money	---In the Money	38In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.06Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,507Out of the Money	Filter Table By Strike Price of$20.00	AAOIIn the Money	---In the Money	---In the Money	$7.99In the Money	$0.00In the Money	---In the Money	50In the Money
AAOIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money	Filter Table By Strike Price of$22.50	AAOIIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	24In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$25.00	AAOIIn the Money	---In the Money	---In the Money	$13.97In the Money	$0.00In the Money	---In the Money	20In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money	Filter Table By Strike Price of$30.00	AAOIIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	872Out of the Money	Filter Table By Strike Price of$35.00	AAOIIn the Money	---In the Money	---In the Money	$15.30In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)