Stocks Options

LAST PRICE
9.7100
TODAY'S CHANGE (%)
Trending Up0.6800 (7.5305%)

Bid / Lots
9.5500/ 1
Ask / Lots
9.7400/ 5
Open / Previous Close
9.1900 / 9.0300
Day Range
Low 8.8700
High 9.7200
52 Week Range
Low 6.6600
High 24.7500
Volume
2,349,064
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 104.908

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAOIIn the Money	$7.40In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	AAOIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.40In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	AAOIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.00In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	AAOIOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$4.50In the Money	$7.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	AAOIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAOIIn the Money	$3.40In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	AAOIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
AAOIIn the Money	$2.40In the Money	$5.60In the Money	---In 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	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
AAOIIn the Money	$1.40In the Money	$4.50In the Money	$1.25In the Money	$0.00In the Money	---In the Money	910In the Money	Filter Table By Strike Price of$7.00	AAOINear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	256Near the Money
AAOIIn the Money	$1.50In the Money	$2.40In the Money	$1.62In the Money	$0.41In the Money	102In the Money	368In the Money	Filter Table By Strike Price of$8.00	AAOINear the Money	---Near the Money	$0.05Near the Money	$0.09Near the Money	$0.03Near the Money	1Near the Money	30Near the Money
AAOIUnderlying issue's last price	$0.80Underlying issue's last price	$1.35Underlying issue's last price	$0.79Underlying issue's last price	$0.02Underlying issue's last price	163Underlying issue's last price	1,425Underlying issue's last price	Filter Table By Strike Price of$9.00Underlying issue's last price	AAOIUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$-0.22Underlying issue's last price	5Underlying issue's last price	367Underlying issue's last price
AAOINear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$0.15Near the Money	125Near the Money	153Near the Money	Filter Table By Strike Price of$10.00	AAOIIn the Money	$0.55In the Money	$0.65In the Money	$0.62In the Money	$-0.24In the Money	63In the Money	271In the Money
AAOINear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.01Near the Money	156Near the Money	236Near the Money	Filter Table By Strike Price of$11.00	AAOIIn the Money	$1.30In the Money	$1.45In the Money	$1.65In the Money	$-0.27In the Money	30In the Money	80In the Money
AAOINear the Money	---Near the Money	$0.50Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	100Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$1.00In the Money	$4.50In the Money	$5.31In the Money	$0.00In the Money	---In the Money	1In the Money
AAOIOut of the Money	---Out of the Money	$2.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$2.00In the Money	$5.50In the Money	$4.65In the Money	$0.00In the Money	---In the Money	4In the Money
AAOIOut of the Money	---Out of the Money	$2.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	$3.00In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	$5.00In the Money	$7.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	$5.00In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$7.00In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$7.00In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$8.00In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$9.00In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$10.00In the Money	$13.40In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)