Stocks Options

LAST PRICE
10.5500
TODAY'S CHANGE (%)
Trending Up0.1700 (1.6378%)

Bid / Lots
10.3500/ 1
Ask / Lots
10.6500/ 2
Open / Previous Close
10.3100 / 10.3800
Day Range
Low 10.2900
High 10.8800
52 Week Range
Low 2.6392
High 24.7500
Volume
1,156,967
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 136.574

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	AAOIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	AAOIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	AAOINear the Money	$0.05Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Near the Money	---Near the Money	---Near the Money	---Near the Money
AAOIIn the Money	$1.00In the Money	$1.20In the Money	$1.10In the Money	$0.00In the Money	100In the Money	---In the Money	Filter Table By Strike Price of$9.00	AAOINear the Money	---Near the Money	$1.35Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
AAOIIn the Money	$1.05In the Money	$1.70In the Money	$0.70In the Money	$0.05In the Money	200In the Money	---In the Money	Filter Table By Strike Price of$9.50	AAOINear the Money	---Near the Money	$0.15Near the Money	$0.03Near the Money	$-0.04Near the Money	3Near the Money	---Near the Money
AAOIIn the Money	$0.40In the Money	$0.50In the Money	$0.40In the Money	$-0.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.00	AAOINear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	2Near the Money	---Near the Money
AAOIUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.09Underlying issue's last price	$-0.06Underlying issue's last price	66Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	AAOIUnderlying issue's last price	---Underlying issue's last price	$0.85Underlying issue's last price	$0.01Underlying issue's last price	$-0.27Underlying issue's last price	40Underlying issue's last price	---Underlying issue's last price
AAOINear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	AAOIIn the Money	$0.25In the Money	$1.90In the Money	$0.35In the Money	$-0.38In the Money	19In the Money	---In the Money
AAOINear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	AAOIIn the Money	$0.10In the Money	$3.00In the Money	$1.09In the Money	$-0.41In the Money	7In the Money	---In the Money
AAOINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.01Near the Money	15Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	AAOIIn the Money	$0.95In the Money	$3.40In the Money	$1.45In the Money	$-0.66In the Money	5In the Money	---In the Money
AAOINear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	AAOIIn the Money	$1.95In the Money	$2.15In the Money	$1.72In the Money	$0.00In the Money	2In the Money	---In the Money
AAOINear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$0.05Near the Money	16Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	AAOIIn the Money	$1.85In the Money	$4.30In the Money	$2.50In the Money	$0.45In the Money	1In the Money	---In the Money
AAOINear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$0.00Near the Money	85Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	AAOIIn the Money	$0.80In the Money	$1.45In the Money	$1.50In the Money	$0.00In the Money	50In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	AAOIIn the Money	$2.25In the Money	$2.40In the Money	$2.85In the Money	$0.00In the Money	1In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	AAOIIn the Money	---In the Money	---In the Money	---In the Money	---In 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 07, 2024)

Put Options (expires Friday June 07, 2024)