AAOI - Applied Optoelectronics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAOI190621C000070002019-06-18 11:17AM EDT7.002.201.652.060.00-33187.50%
AAOI190621C000075002019-06-18 1:30PM EDT7.501.501.201.430.00-7452106.25%
AAOI190621C000085002019-06-18 12:14PM EDT8.500.600.340.440.00-193065.63%
AAOI190621C000090002019-06-19 12:54PM EDT9.000.120.070.12-0.04-25.00%7939155.08%
AAOI190621C000095002019-06-19 12:54PM EDT9.500.030.020.04-0.02-40.00%22,60768.75%
AAOI190621C000100002019-06-18 12:14PM EDT10.000.030.000.080.00-12708107.03%
AAOI190621C000105002019-06-18 10:40AM EDT10.500.020.000.230.00-1856182.03%
AAOI190621C000110002019-06-17 9:56AM EDT11.000.020.000.100.00-21160170.31%
AAOI190621C000115002019-05-31 9:42AM EDT11.500.130.000.230.00-423239.84%
AAOI190621C000125002019-06-12 1:28PM EDT12.500.050.000.010.00-2794162.50%
AAOI190621C000130002019-05-21 11:14AM EDT13.000.040.000.130.00--28273.44%
AAOI190621C000150002019-05-29 2:36PM EDT15.000.040.000.010.00-403,414237.50%
AAOI190621C000175002019-05-21 3:22PM EDT17.500.140.000.080.00-2193384.38%
AAOI190621C000200002019-06-11 9:35AM EDT20.000.050.000.040.00-31905400.00%
AAOI190621C000225002019-06-07 11:02AM EDT22.500.050.020.130.00-2233543.75%
AAOI190621C000250002019-05-28 2:48PM EDT25.000.010.000.120.00-17189568.75%
AAOI190621C000275002019-05-28 12:36PM EDT27.500.010.010.230.00-161682.81%
AAOI190621C000300002019-05-28 2:48PM EDT30.000.010.000.230.00-186715.63%
AAOI190621C000325002019-06-10 12:00AM EDT32.500.400.000.230.00-75100750.00%
AAOI190621C000350002019-06-07 11:02AM EDT35.000.040.000.230.00-139781.25%
AAOI190621C000375002019-06-07 11:02AM EDT37.500.130.000.230.00-262809.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAOI190621P000070002019-05-20 3:12PM EDT7.000.080.000.130.00--40195.31%
AAOI190621P000075002019-06-10 10:32AM EDT7.500.040.000.020.00-1210396.88%
AAOI190621P000080002019-06-17 3:08PM EDT8.000.040.000.150.00-132109.38%
AAOI190621P000085002019-06-18 1:54PM EDT8.500.060.050.090.00-422057.81%
AAOI190621P000090002019-06-19 1:29PM EDT9.000.270.260.33+0.07+35.00%1023555.08%
AAOI190621P000095002019-06-18 11:53AM EDT9.500.450.550.810.00-100505107.81%
AAOI190621P000100002019-06-19 10:46AM EDT10.001.101.031.32+0.11+11.11%19625150.78%
AAOI190621P000105002019-06-18 10:12AM EDT10.501.271.461.860.00--4203.91%
AAOI190621P000110002019-05-30 1:19PM EDT11.002.051.892.310.00--5209.38%
AAOI190621P000125002019-06-19 10:30AM EDT12.503.703.453.85+0.15+4.23%993310.94%
AAOI190621P000135002019-05-24 1:27PM EDT13.504.504.554.800.00-11321.88%
AAOI190621P000150002019-06-05 9:39AM EDT15.005.855.906.300.00-162378.13%
AAOI190621P000175002019-05-29 10:47AM EDT17.508.598.508.900.00-1620100.00%
AAOI190621P000200002019-06-11 11:04AM EDT20.0010.6011.1011.300.00-3701200.00%
AAOI190621P000225002019-05-30 11:09AM EDT22.5013.3013.3513.900.00-45657.81%
AAOI190621P000250002019-06-07 11:03AM EDT25.0013.9915.8516.350.00-111668.75%
AAOI190621P000275002019-06-07 11:03AM EDT27.5013.4818.3519.050.00-724200.00%
AAOI190621P000300002019-06-10 12:00AM EDT30.0016.7520.8521.550.00-644200.00%
AAOI190621P000325002019-06-07 11:03AM EDT32.5018.4523.3024.100.00-10200.00%
AAOI190621P000350002019-06-07 11:03AM EDT35.0022.3325.8526.600.00-140631.25%