U.S. markets open in 4 hours 59 minutes

Applied Optoelectronics, Inc. (AAOI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.790.00 (0.00%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAOI210618C000025002021-03-03 12:46PM EDT2.506.306.206.600.00--3803.13%
AAOI210618C000050002021-06-04 1:37PM EDT5.003.500.000.000.00-100.00%
AAOI210618C000070002021-06-14 12:08AM EDT7.001.810.000.000.00--00.00%
AAOI210618C000075002021-06-14 9:46AM EDT7.501.500.000.000.00-200.00%
AAOI210618C000080002021-06-11 1:22PM EDT8.000.820.000.000.00-300.00%
AAOI210618C000085002021-06-14 3:19PM EDT8.500.400.000.000.00-1200.00%
AAOI210618C000090002021-06-14 11:49AM EDT9.000.200.000.000.00-2006.25%
AAOI210618C000095002021-06-14 11:49AM EDT9.500.050.000.000.00-89025.00%
AAOI210618C000100002021-06-14 10:58AM EDT10.000.050.000.000.00-92025.00%
AAOI210618C000125002021-06-01 1:32PM EDT12.500.050.000.000.00-6050.00%
AAOI210618C000150002021-05-28 10:04AM EDT15.000.010.000.000.00-10050.00%
AAOI210618C000175002021-06-09 9:30AM EDT17.500.100.000.000.00-10050.00%
AAOI210618C000200002021-05-28 12:15PM EDT20.000.050.000.000.00-12050.00%
AAOI210618C000225002021-05-06 10:22AM EDT22.500.050.000.250.00-70518.75%
AAOI210618C000250002021-03-22 1:44PM EDT25.000.050.000.000.00-1750.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAOI210618P000050002021-06-07 1:49PM EDT5.000.050.000.000.00-2050.00%
AAOI210618P000070002021-06-02 2:52PM EDT7.000.050.000.000.00-1050.00%
AAOI210618P000075002021-06-09 3:43PM EDT7.500.050.000.000.00-52050.00%
AAOI210618P000080002021-06-11 10:26AM EDT8.000.060.000.000.00-6025.00%
AAOI210618P000085002021-06-14 9:38AM EDT8.500.100.000.000.00-27012.50%
AAOI210618P000090002021-06-14 9:43AM EDT9.000.260.000.000.00-100.00%
AAOI210618P000100002021-06-11 2:29PM EDT10.001.370.000.000.00-1000.00%
AAOI210618P000120002021-06-09 11:01AM EDT12.002.940.000.000.00-600.00%
AAOI210618P000125002021-06-10 1:32PM EDT12.503.850.000.000.00-1700.00%
AAOI210618P000150002021-05-24 12:06PM EDT15.007.100.000.000.00-300.00%
AAOI210618P000200002021-05-28 9:48AM EDT20.0011.730.000.000.00-100.00%
AAOI210618P000225002020-11-25 11:12AM EDT22.5014.5013.8014.100.00-11593.75%