Stocks Options

LAST PRICE
11.9000
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.6678%)

Bid / Lots
11.5900/ 1
Ask / Lots
12.3000/ 5
Open / Previous Close
12.0400 / 11.9800
Day Range
Low 11.6500
High 12.4000
52 Week Range
Low 1.7000
High 24.7500
Volume
1,937,255
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 138.375

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	$10.10In the Money	$13.40In 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	$9.60In the Money	$12.90In 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	$8.70In the Money	$12.40In 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	$9.60In 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$2.00	AAOIOut of the Money	$0.00Out of the Money	$1.95Out 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	$9.60In 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	$8.60In 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$3.00	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	$8.20In the Money	$8.60In 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	$7.60In 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$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	$7.20In the Money	$9.40In 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	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$6.80In the Money	$8.80In 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	$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	$6.10In the Money	$6.60In 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	$5.80In the Money	$7.90In 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	$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	$4.00In the Money	$6.80In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	$3.30In the Money	$6.80In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
AAOIIn the Money	$4.30In the Money	$6.40In 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	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
AAOIIn the Money	$3.60In the Money	$5.50In 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	$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	$3.10In 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$8.50	AAOIOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
AAOIIn the Money	$2.80In the Money	$3.10In the Money	$2.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.00	AAOINear the Money	$0.00Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	84Near the Money
AAOIIn the Money	$1.35In the Money	$2.55In 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	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	91Near the Money
AAOIIn the Money	$1.80In the Money	$2.15In the Money	$1.99In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$10.00	AAOINear the Money	$0.00Near the Money	$0.05Near the Money	$0.08Near the Money	$0.03Near the Money	2Near the Money	425Near the Money
AAOIIn the Money	$1.30In the Money	$2.65In the Money	$1.90In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$10.50	AAOINear the Money	$0.00Near the Money	$1.65Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	71Near the Money
AAOIIn the Money	$0.80In the Money	$1.10In the Money	$1.45In the Money	$0.00In the Money	---In the Money	667In the Money	Filter Table By Strike Price of$11.00	AAOINear the Money	$0.00Near the Money	$0.55Near the Money	$0.05Near the Money	$-0.02Near the Money	1Near the Money	71Near the Money
AAOIUnderlying issue's last price	$0.25Underlying issue's last price	$0.55Underlying issue's last price	$0.62Underlying issue's last price	$0.01Underlying issue's last price	2Underlying issue's last price	830Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	AAOIUnderlying issue's last price	$0.00Underlying issue's last price	$0.45Underlying issue's last price	$0.10Underlying issue's last price	$-0.05Underlying issue's last price	9Underlying issue's last price	280Underlying issue's last price
AAOINear the Money	$0.05Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.20Near the Money	347Near the Money	545Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$0.20In the Money	$0.30In the Money	$0.42In the Money	$0.07In the Money	28In the Money	98In the Money
AAOINear the Money	$0.00Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.06Near the Money	21Near the Money	159Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	$0.35In the Money	$0.70In the Money	$0.60In the Money	$0.00In the Money	---In the Money	20In the Money
AAOINear the Money	$0.00Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	25Near the Money	301Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$0.95In the Money	$2.55In the Money	$2.10In the Money	$0.00In the Money	---In the Money	5In the Money
AAOINear the Money	$0.00Near the Money	$1.15Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	98Near the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	$1.30In the Money	$2.10In the Money	$1.25In the Money	$0.00In the Money	---In the Money	1In the Money
AAOINear the Money	$0.00Near the Money	$2.15Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	82Near the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	$2.00In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOINear the Money	$0.00Near the Money	$2.15Near 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	$2.45In the Money	$2.70In the Money	$2.55In the Money	$0.00In the Money	---In the Money	1In the Money
AAOIOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	$1.90In the Money	$5.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$15.50	AAOIIn the Money	$3.50In the Money	$3.70In 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	$1.85Out of the Money	$0.05Out 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	$4.00In 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	$1.85Out 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	$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	$0.00Out of the Money	$1.85Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$17.00	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
AAOIOut of the Money	$0.00Out of the Money	$0.10Out 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	$5.50In the Money	$7.70In 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	$1.85Out 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	$5.80In the Money	$8.20In 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	$1.85Out 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	$5.90In 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	$1.85Out 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	$5.40In the Money	$7.20In 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	$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	$7.10In the Money	$9.70In 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	$7.80In the Money	$10.20In 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	$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	$8.40In the Money	$10.70In 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	$7.50In the Money	$11.20In 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	$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$21.50	AAOIIn the Money	$9.40In the Money	$11.60In 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$22.00	AAOIIn the Money	$9.90In the Money	$10.50In 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	$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	$10.40In the Money	$12.70In 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	$10.90In 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$23.50	AAOIIn the Money	$11.40In the Money	$13.40In 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$24.00	AAOIIn the Money	$11.70In 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	$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$25.00	AAOIIn the Money	$11.50In 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 24, 2024)

Put Options (expires Friday May 24, 2024)