Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Applied Optoelectronics, Inc. (AAOI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

11.07

+0.72

(+6.96%)

At close: 04:00PM EDT

11.07

-0.00

(-0.01%)

After hours:

05:06PM EDT

In the money

Show:ListStraddle

Strike:10.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAOI240510C00010000	2024-05-03 2:17PM EDT	2024-05-10	1.76	1.60	2.30	+0.51	+40.80%	2	66	232.81%
AAOI240517C00010000	2024-05-02 2:54PM EDT	2024-05-17	1.41	1.75	2.40	0.00	-	16	44	180.86%
AAOI240524C00010000	2024-04-29 1:04PM EDT	2024-05-24	1.55	1.85	2.00	0.00	-	13	20	131.84%
AAOI240621C00010000	2024-05-03 10:35AM EDT	2024-06-21	2.45	2.20	2.35	+0.88	+56.05%	2	316	110.35%
AAOI240920C00010000	2024-05-03 3:57PM EDT	2024-09-20	3.33	3.20	3.40	+0.73	+28.08%	111	136	106.93%
AAOI250117C00010000	2024-05-02 11:15AM EDT	2025-01-17	3.50	4.00	4.30	0.00	-	5	573	104.79%
AAOI260116C00010000	2024-05-01 1:44PM EDT	2026-01-16	5.07	5.00	6.50	0.00	-	2	85	101.76%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAOI240510P00010000	2024-05-03 3:59PM EDT	2024-05-10	0.60	0.60	0.70	-0.35	-36.84%	80	222	190.23%
AAOI240517P00010000	2024-05-03 3:39PM EDT	2024-05-17	0.72	0.70	0.75	-0.53	-42.40%	18	287	144.53%
AAOI240524P00010000	2024-04-29 12:44PM EDT	2024-05-24	1.15	0.75	0.90	0.00	-	9	14	128.52%
AAOI240621P00010000	2024-05-02 2:15PM EDT	2024-06-21	1.15	1.05	1.20	-0.25	-17.86%	2	614	104.88%
AAOI240920P00010000	2024-05-01 3:22PM EDT	2024-09-20	2.32	1.95	2.15	0.00	-	3	118	99.61%
AAOI250117P00010000	2024-05-03 12:54PM EDT	2025-01-17	2.83	2.70	2.90	-0.17	-5.67%	10	805	96.09%
AAOI260116P00010000	2024-05-03 9:43AM EDT	2026-01-16	4.19	4.00	4.40	-0.33	-7.30%	1	2,263	91.06%