UK markets closed

Applied Optoelectronics, Inc. (AAOI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.08-0.01 (-0.10%)
At close: 04:00PM EDT
10.08 0.00 (0.00%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAOI240628C000085002024-06-06 9:59AM EDT8.501.701.602.250.00--1128.52%
AAOI240628C000090002024-06-14 9:39AM EDT9.001.301.201.35-0.55-29.73%20078.32%
AAOI240628C000095002024-06-10 1:01PM EDT9.501.030.851.000.00--1477.34%
AAOI240628C000100002024-06-14 2:52PM EDT10.000.600.550.70+0.30+100.00%55145674.61%
AAOI240628C000105002024-06-14 2:52PM EDT10.500.380.350.50-0.10-20.83%10021776.17%
AAOI240628C000110002024-06-13 1:16PM EDT11.000.310.250.35-0.04-11.43%54180.47%
AAOI240628C000115002024-06-14 2:23PM EDT11.500.170.150.25-0.20-54.05%12082.03%
AAOI240628C000120002024-06-14 2:32PM EDT12.000.110.050.15-0.15-57.69%112776.56%
AAOI240628C000125002024-06-10 1:34PM EDT12.500.200.050.150.00-566088.28%
AAOI240628C000130002024-06-07 9:41AM EDT13.000.200.050.300.00-1013116.80%
AAOI240628C000135002024-05-30 11:20AM EDT13.500.450.051.900.00-16252.93%
AAOI240628C000140002024-06-03 9:30AM EDT14.000.120.002.200.00-518282.81%
AAOI240628C000145002024-05-28 9:47AM EDT14.500.510.002.050.00-152285.16%
AAOI240628C000150002024-06-12 10:07AM EDT15.000.100.000.500.00--4174.22%
AAOI240628C000160002024-05-14 3:26PM EDT16.000.250.002.050.00--1318.36%
AAOI240628C000170002024-05-22 11:55AM EDT17.000.150.001.000.00--4257.03%
AAOI240628C000200002024-05-23 9:42AM EDT20.000.470.002.200.00--1397.66%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAOI240628P000070002024-06-14 3:04PM EDT7.000.220.000.20+0.16+266.67%1150140.63%
AAOI240628P000075002024-06-13 10:19AM EDT7.500.050.002.200.00-5055320.31%
AAOI240628P000080002024-06-07 9:43AM EDT8.000.160.050.150.00-4110099.22%
AAOI240628P000085002024-06-14 10:34AM EDT8.500.120.050.15+0.02+20.00%4679.69%
AAOI240628P000090002024-06-14 1:59PM EDT9.000.230.200.25+0.03+15.00%4783.59%
AAOI240628P000095002024-06-14 2:51PM EDT9.500.370.300.40+0.07+23.33%14477.93%
AAOI240628P000100002024-06-14 2:15PM EDT10.000.550.500.60-0.10-15.38%56875.20%
AAOI240628P000105002024-05-31 1:41PM EDT10.500.850.800.900.00-232476.95%
AAOI240628P000110002024-06-13 12:00PM EDT11.001.240.851.250.00-1954.30%
AAOI240628P000115002024-05-16 10:13AM EDT11.501.271.001.650.00--186.91%
AAOI240628P000120002024-06-10 12:15PM EDT12.001.981.652.100.00-23792.97%
AAOI240628P000150002024-05-28 1:18PM EDT15.003.103.307.100.00-20180.08%