AAOI - Applied Optoelectronics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAOI190426C000100002019-04-25 3:53PM EDT10.002.522.182.63+0.27+12.00%12426.56%
AAOI190426C000110002019-03-27 10:51AM EDT11.001.361.211.730.00-21187.50%
AAOI190426C000125002019-04-25 3:22PM EDT12.500.100.050.12-0.26-72.22%5831561.72%
AAOI190426C000130002019-04-25 1:11PM EDT13.000.050.000.04-0.07-58.33%1841167.19%
AAOI190426C000135002019-04-25 12:02PM EDT13.500.030.000.05-0.01-25.00%21,312110.94%
AAOI190426C000140002019-04-22 2:41PM EDT14.000.030.000.250.00-12620225.78%
AAOI190426C000145002019-04-05 2:32PM EDT14.500.150.000.250.00-210267.19%
AAOI190426C000150002019-04-10 3:15PM EDT15.000.060.000.250.00-363304.69%
AAOI190426C000160002019-04-03 1:51PM EDT16.000.050.000.250.00-33165373.44%
AAOI190426C000165002019-03-18 12:06AM EDT16.500.320.000.250.00-8686404.69%
AAOI190426C000170002019-04-02 9:41AM EDT17.000.050.000.250.00-3538434.38%
AAOI190426C000175002019-04-16 1:29PM EDT17.500.100.000.250.00-307462.50%
AAOI190426C000180002019-03-22 3:04PM EDT18.000.080.000.250.00-14490.63%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAOI190426P000100002019-04-22 2:50PM EDT10.000.010.000.020.00-139206.25%
AAOI190426P000105002019-04-18 10:31AM EDT10.500.060.030.110.00-26248.44%
AAOI190426P000110002019-04-22 10:14AM EDT11.000.050.000.030.00-45117134.38%
AAOI190426P000120002019-04-25 9:31AM EDT12.000.030.000.06-0.13-81.25%692160.94%
AAOI190426P000125002019-04-25 2:24PM EDT12.500.180.160.30+0.05+38.46%936069.53%
AAOI190426P000130002019-04-25 11:55AM EDT13.000.630.500.75+0.27+75.00%3010179.69%
AAOI190426P000135002019-04-25 10:10AM EDT13.501.040.821.37-0.03-2.80%21181.25%
AAOI190426P000140002019-04-24 2:59PM EDT14.001.291.291.910.00-107121.88%
AAOI190426P000145002019-04-25 3:58PM EDT14.502.072.012.28+0.17+8.95%150152212.50%
AAOI190426P000160002019-04-23 10:10AM EDT16.003.753.353.850.00-14225.00%
AAOI190426P000170002019-04-25 9:55AM EDT17.004.364.354.85-0.19-4.18%612275.00%
AAOI190426P000175002019-04-09 11:26AM EDT17.505.504.705.450.00-53624.22%